{"symbol":"MTCH","url":"https://intraalpha.com/companies/MTCH","capturedAt":"2026-10-15T20:36:16.338Z","state":"ready","quote":{"symbol":"MTCH","last_price":44.1,"prev_close":42.4,"regular_close":44.1,"change":1.7,"change_pct":4.0094,"regular_change":1.7,"regular_change_pct":4.0094,"extended_change":0,"extended_change_pct":0,"bid":43.35,"ask":44.74,"bid_size":200,"ask_size":400,"volume":2396554,"vwap":43.702836,"open":42.4,"high":44.16,"low":42.4,"close":44.1,"trade_count":31725,"last_trade_at":"2026-10-15T20:00:01.263163391Z","last_quote_at":"2026-10-15T20:05:31.29139036Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:36:08.81459497-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"MTCH","fetched_at":"2026-10-15T20:36:14.099783+00:00","name":"Match Group Inc","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"Match Group, Inc. offers dating products globally. The company is headquartered in Dallas, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9890502000,"ebitda":1188930000,"pe_ratio":15.04,"peg_ratio":0.347,"book_value":-1.031,"dividend_per_share":0.78,"dividend_yield":0.0184,"eps":2.82,"revenue_ttm":3509320000,"gross_profit_ttm":2627515000,"profit_margin":0.202,"operating_margin_ttm":0.288,"return_on_assets_ttm":0.174,"return_on_equity_ttm":0.499,"quarterly_earnings_growth":0.504,"quarterly_revenue_growth":-0.012,"analyst_target_price":41.88,"analyst_number":2,"beta":1.432,"fifty_two_week_high":44.71,"fifty_two_week_low":28.34,"fifty_day_ma":40.67,"two_hundred_day_ma":35.78,"shares_outstanding":233267000,"forward_pe":9.72,"price_to_sales":2.818,"price_to_book":10.97,"ev_to_revenue":3.572,"ev_to_ebitda":11.33},"bars":[{"c":41.2823,"h":41.2823,"l":41.2823,"n":2,"o":41.2823,"t":"2026-10-08T10:20:00Z","v":142,"vw":41.2823},{"c":41.105,"h":41.21,"l":40.97,"n":116,"o":40.97,"t":"2026-10-08T13:30:00Z","v":21275,"vw":40.974519},{"c":41.105,"h":41.15,"l":40.9425,"n":260,"o":41.14,"t":"2026-10-08T13:35:00Z","v":18511,"vw":41.010367},{"c":41.175,"h":41.19,"l":41.08,"n":155,"o":41.17,"t":"2026-10-08T13:40:00Z","v":5536,"vw":41.143639},{"c":41.22,"h":41.28,"l":41.16,"n":281,"o":41.19,"t":"2026-10-08T13:45:00Z","v":14456,"vw":41.215157},{"c":41.25,"h":41.25,"l":41.15,"n":358,"o":41.195,"t":"2026-10-08T13:50:00Z","v":15558,"vw":41.191954},{"c":41.17,"h":41.29,"l":41.17,"n":249,"o":41.245,"t":"2026-10-08T13:55:00Z","v":10099,"vw":41.257194},{"c":41.06,"h":41.19,"l":41.03,"n":256,"o":41.17,"t":"2026-10-08T14:00:00Z","v":7912,"vw":41.11364},{"c":41.11,"h":41.12,"l":40.94,"n":273,"o":41.03,"t":"2026-10-08T14:05:00Z","v":13592,"vw":41.047222},{"c":41.235,"h":41.245,"l":41.09,"n":345,"o":41.11,"t":"2026-10-08T14:10:00Z","v":35997,"vw":41.13772},{"c":41.28,"h":41.3,"l":41.21,"n":313,"o":41.21,"t":"2026-10-08T14:15:00Z","v":16359,"vw":41.251942},{"c":41.23,"h":41.34,"l":41.23,"n":366,"o":41.3,"t":"2026-10-08T14:20:00Z","v":19997,"vw":41.304231},{"c":41.15,"h":41.22,"l":41.15,"n":225,"o":41.22,"t":"2026-10-08T14:25:00Z","v":7165,"vw":41.17222},{"c":41.315,"h":41.315,"l":41.18,"n":365,"o":41.19,"t":"2026-10-08T14:30:00Z","v":21306,"vw":41.257579},{"c":41.355,"h":41.3883,"l":41.31,"n":283,"o":41.33,"t":"2026-10-08T14:35:00Z","v":12080,"vw":41.34761},{"c":41.27,"h":41.36,"l":41.26,"n":350,"o":41.3515,"t":"2026-10-08T14:40:00Z","v":14306,"vw":41.313406},{"c":41.3,"h":41.36,"l":41.26,"n":360,"o":41.275,"t":"2026-10-08T14:45:00Z","v":57477,"vw":41.310044},{"c":41.305,"h":41.37,"l":41.27,"n":423,"o":41.275,"t":"2026-10-08T14:50:00Z","v":16313,"vw":41.342409},{"c":41.33,"h":41.34,"l":41.23,"n":257,"o":41.3,"t":"2026-10-08T14:55:00Z","v":8679,"vw":41.299241},{"c":41.43,"h":41.455,"l":41.3,"n":464,"o":41.32,"t":"2026-10-08T15:00:00Z","v":23414,"vw":41.38417},{"c":41.45,"h":41.49,"l":41.43,"n":386,"o":41.435,"t":"2026-10-08T15:05:00Z","v":20665,"vw":41.465516},{"c":41.43,"h":41.46,"l":41.38,"n":503,"o":41.44,"t":"2026-10-08T15:10:00Z","v":29732,"vw":41.415604},{"c":41.225,"h":41.43,"l":41.22,"n":347,"o":41.42,"t":"2026-10-08T15:15:00Z","v":31006,"vw":41.348315},{"c":41.15,"h":41.225,"l":41.14,"n":372,"o":41.225,"t":"2026-10-08T15:20:00Z","v":17215,"vw":41.17585},{"c":41.21,"h":41.2793,"l":41.165,"n":367,"o":41.17,"t":"2026-10-08T15:25:00Z","v":22932,"vw":41.233741},{"c":41.23,"h":41.25,"l":41.21,"n":272,"o":41.21,"t":"2026-10-08T15:30:00Z","v":10485,"vw":41.234204},{"c":41.23,"h":41.27,"l":41.185,"n":451,"o":41.21,"t":"2026-10-08T15:35:00Z","v":25384,"vw":41.22235},{"c":41.265,"h":41.27,"l":41.18,"n":408,"o":41.225,"t":"2026-10-08T15:40:00Z","v":37917,"vw":41.203245},{"c":41.32,"h":41.415,"l":41.27,"n":671,"o":41.27,"t":"2026-10-08T15:45:00Z","v":47490,"vw":41.347793},{"c":41.38,"h":41.4,"l":41.29,"n":304,"o":41.34,"t":"2026-10-08T15:50:00Z","v":18147,"vw":41.358418},{"c":41.395,"h":41.4,"l":41.32,"n":236,"o":41.365,"t":"2026-10-08T15:55:00Z","v":10860,"vw":41.375125},{"c":41.35,"h":41.38,"l":41.32,"n":305,"o":41.38,"t":"2026-10-08T16:00:00Z","v":17023,"vw":41.357584},{"c":41.36,"h":41.385,"l":41.32,"n":214,"o":41.355,"t":"2026-10-08T16:05:00Z","v":7983,"vw":41.358835},{"c":41.335,"h":41.37,"l":41.32,"n":324,"o":41.36,"t":"2026-10-08T16:10:00Z","v":13740,"vw":41.351482},{"c":41.345,"h":41.615,"l":41.32,"n":687,"o":41.335,"t":"2026-10-08T16:15:00Z","v":35237,"vw":41.483269},{"c":41.35,"h":41.395,"l":41.305,"n":292,"o":41.345,"t":"2026-10-08T16:20:00Z","v":13822,"vw":41.361632},{"c":41.32,"h":41.3699,"l":41.3,"n":226,"o":41.3699,"t":"2026-10-08T16:25:00Z","v":8659,"vw":41.326036},{"c":41.2,"h":41.32,"l":41.175,"n":647,"o":41.315,"t":"2026-10-08T16:30:00Z","v":45623,"vw":41.219476},{"c":41.22,"h":41.29,"l":41.135,"n":301,"o":41.19,"t":"2026-10-08T16:35:00Z","v":53109,"vw":41.219688},{"c":41.27,"h":41.35,"l":41.23,"n":434,"o":41.23,"t":"2026-10-08T16:40:00Z","v":25495,"vw":41.302594},{"c":41.17,"h":41.2693,"l":41.1601,"n":217,"o":41.265,"t":"2026-10-08T16:45:00Z","v":7370,"vw":41.21387},{"c":41.35,"h":41.35,"l":41.16,"n":374,"o":41.16,"t":"2026-10-08T16:50:00Z","v":17329,"vw":41.243716},{"c":41.43,"h":41.48,"l":41.35,"n":379,"o":41.36,"t":"2026-10-08T16:55:00Z","v":11828,"vw":41.427514},{"c":41.381,"h":41.43,"l":41.381,"n":288,"o":41.39,"t":"2026-10-08T17:00:00Z","v":11944,"vw":41.405394},{"c":41.33,"h":41.39,"l":41.3,"n":397,"o":41.38,"t":"2026-10-08T17:05:00Z","v":23893,"vw":41.334767},{"c":41.45,"h":41.49,"l":41.345,"n":382,"o":41.345,"t":"2026-10-08T17:10:00Z","v":17034,"vw":41.4131},{"c":41.575,"h":41.575,"l":41.44,"n":390,"o":41.44,"t":"2026-10-08T17:15:00Z","v":17101,"vw":41.530007},{"c":41.49,"h":41.61,"l":41.49,"n":410,"o":41.575,"t":"2026-10-08T17:20:00Z","v":17251,"vw":41.550832},{"c":41.415,"h":41.49,"l":41.34,"n":271,"o":41.49,"t":"2026-10-08T17:25:00Z","v":8332,"vw":41.416486},{"c":41.505,"h":41.54,"l":41.43,"n":229,"o":41.43,"t":"2026-10-08T17:30:00Z","v":9494,"vw":41.495655},{"c":41.59,"h":41.6,"l":41.51,"n":208,"o":41.51,"t":"2026-10-08T17:35:00Z","v":7546,"vw":41.558281},{"c":41.6,"h":41.63,"l":41.5725,"n":243,"o":41.61,"t":"2026-10-08T17:40:00Z","v":10056,"vw":41.607562},{"c":41.515,"h":41.63,"l":41.515,"n":236,"o":41.59,"t":"2026-10-08T17:45:00Z","v":9515,"vw":41.56747},{"c":41.57,"h":41.57,"l":41.475,"n":369,"o":41.525,"t":"2026-10-08T17:50:00Z","v":18247,"vw":41.501994},{"c":41.53,"h":41.625,"l":41.53,"n":294,"o":41.551,"t":"2026-10-08T17:55:00Z","v":17471,"vw":41.577323},{"c":41.405,"h":41.54,"l":41.405,"n":369,"o":41.52,"t":"2026-10-08T18:00:00Z","v":16461,"vw":41.46798},{"c":41.455,"h":41.49,"l":41.405,"n":266,"o":41.405,"t":"2026-10-08T18:05:00Z","v":11233,"vw":41.45577},{"c":41.45,"h":41.48,"l":41.4,"n":320,"o":41.45,"t":"2026-10-08T18:10:00Z","v":16276,"vw":41.435716},{"c":41.39,"h":41.445,"l":41.38,"n":277,"o":41.445,"t":"2026-10-08T18:15:00Z","v":12248,"vw":41.414625},{"c":41.44,"h":41.44,"l":41.35,"n":283,"o":41.38,"t":"2026-10-08T18:20:00Z","v":10574,"vw":41.393866},{"c":41.4,"h":41.445,"l":41.4,"n":260,"o":41.44,"t":"2026-10-08T18:25:00Z","v":10534,"vw":41.424419},{"c":41.37,"h":41.41,"l":41.37,"n":309,"o":41.4,"t":"2026-10-08T18:30:00Z","v":14921,"vw":41.392861},{"c":41.38,"h":41.41,"l":41.36,"n":272,"o":41.36,"t":"2026-10-08T18:35:00Z","v":10102,"vw":41.394344},{"c":41.355,"h":41.4,"l":41.3,"n":439,"o":41.39,"t":"2026-10-08T18:40:00Z","v":20541,"vw":41.350141},{"c":41.45,"h":41.48,"l":41.355,"n":347,"o":41.355,"t":"2026-10-08T18:45:00Z","v":13917,"vw":41.441217},{"c":41.5,"h":41.52,"l":41.44,"n":351,"o":41.455,"t":"2026-10-08T18:50:00Z","v":21630,"vw":41.479624},{"c":41.495,"h":41.5229,"l":41.47,"n":417,"o":41.5,"t":"2026-10-08T18:55:00Z","v":21886,"vw":41.496669},{"c":41.52,"h":41.52,"l":41.47,"n":340,"o":41.52,"t":"2026-10-08T19:00:00Z","v":11370,"vw":41.505964},{"c":41.47,"h":41.52,"l":41.395,"n":457,"o":41.52,"t":"2026-10-08T19:05:00Z","v":20109,"vw":41.462921},{"c":41.46,"h":41.51,"l":41.46,"n":418,"o":41.49,"t":"2026-10-08T19:10:00Z","v":21667,"vw":41.47966},{"c":41.47,"h":41.49,"l":41.445,"n":424,"o":41.46,"t":"2026-10-08T19:15:00Z","v":18979,"vw":41.46219},{"c":41.43,"h":41.48,"l":41.42,"n":632,"o":41.45,"t":"2026-10-08T19:20:00Z","v":40806,"vw":41.448221},{"c":41.39,"h":41.45,"l":41.37,"n":572,"o":41.42,"t":"2026-10-08T19:25:00Z","v":24904,"vw":41.418386},{"c":41.47,"h":41.5,"l":41.4,"n":596,"o":41.4,"t":"2026-10-08T19:30:00Z","v":25908,"vw":41.469614},{"c":41.47,"h":41.49,"l":41.465,"n":633,"o":41.47,"t":"2026-10-08T19:35:00Z","v":30681,"vw":41.478226},{"c":41.41,"h":41.48,"l":41.36,"n":735,"o":41.475,"t":"2026-10-08T19:40:00Z","v":38878,"vw":41.408819},{"c":41.42,"h":41.47,"l":41.41,"n":586,"o":41.41,"t":"2026-10-08T19:45:00Z","v":32314,"vw":41.44234},{"c":41.48,"h":41.49,"l":41.42,"n":1181,"o":41.43,"t":"2026-10-08T19:50:00Z","v":83333,"vw":41.454742},{"c":41.51,"h":41.57,"l":41.46,"n":2837,"o":41.48,"t":"2026-10-08T19:55:00Z","v":186916,"vw":41.518181},{"c":41.5,"h":41.5,"l":41.5,"n":59,"o":41.5,"t":"2026-10-08T20:00:00Z","v":1297627,"vw":41.5},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-10-08T20:25:00Z","v":148944,"vw":41.5},{"c":41.96,"h":41.96,"l":41.96,"n":1,"o":41.96,"t":"2026-10-08T21:35:00Z","v":100,"vw":41.96},{"c":41.86,"h":41.94,"l":41.6,"n":205,"o":41.6,"t":"2026-10-09T13:30:00Z","v":26465,"vw":41.807641},{"c":41.53,"h":41.76,"l":41.485,"n":298,"o":41.72,"t":"2026-10-09T13:35:00Z","v":13622,"vw":41.587831},{"c":41.68,"h":41.73,"l":41.515,"n":158,"o":41.53,"t":"2026-10-09T13:40:00Z","v":6781,"vw":41.614874},{"c":41.68,"h":41.78,"l":41.61,"n":279,"o":41.675,"t":"2026-10-09T13:45:00Z","v":15268,"vw":41.672191},{"c":41.77,"h":41.815,"l":41.67,"n":179,"o":41.67,"t":"2026-10-09T13:50:00Z","v":12163,"vw":41.765338},{"c":41.87,"h":41.87,"l":41.72,"n":278,"o":41.775,"t":"2026-10-09T13:55:00Z","v":44356,"vw":41.73357},{"c":41.69,"h":41.82,"l":41.62,"n":278,"o":41.82,"t":"2026-10-09T14:00:00Z","v":12881,"vw":41.716046},{"c":41.65,"h":41.74,"l":41.61,"n":306,"o":41.71,"t":"2026-10-09T14:05:00Z","v":18543,"vw":41.678274},{"c":41.57,"h":41.65,"l":41.505,"n":238,"o":41.645,"t":"2026-10-09T14:10:00Z","v":9345,"vw":41.585655},{"c":41.61,"h":41.66,"l":41.56,"n":259,"o":41.56,"t":"2026-10-09T14:15:00Z","v":12432,"vw":41.622486},{"c":41.66,"h":41.68,"l":41.605,"n":223,"o":41.605,"t":"2026-10-09T14:20:00Z","v":11115,"vw":41.634599},{"c":41.58,"h":41.66,"l":41.58,"n":313,"o":41.66,"t":"2026-10-09T14:25:00Z","v":12609,"vw":41.634147},{"c":41.41,"h":41.58,"l":41.41,"n":326,"o":41.58,"t":"2026-10-09T14:30:00Z","v":11253,"vw":41.493058},{"c":41.55,"h":41.55,"l":41.4,"n":165,"o":41.43,"t":"2026-10-09T14:35:00Z","v":10771,"vw":41.497725},{"c":41.6,"h":41.68,"l":41.55,"n":287,"o":41.575,"t":"2026-10-09T14:40:00Z","v":21351,"vw":41.588752},{"c":41.63,"h":41.66,"l":41.61,"n":258,"o":41.62,"t":"2026-10-09T14:45:00Z","v":17782,"vw":41.642267},{"c":41.51,"h":41.61,"l":41.51,"n":168,"o":41.61,"t":"2026-10-09T14:50:00Z","v":6697,"vw":41.580558},{"c":41.605,"h":41.61,"l":41.505,"n":209,"o":41.51,"t":"2026-10-09T14:55:00Z","v":6582,"vw":41.540133},{"c":41.59,"h":41.645,"l":41.59,"n":202,"o":41.595,"t":"2026-10-09T15:00:00Z","v":9484,"vw":41.623542},{"c":41.52,"h":41.585,"l":41.49,"n":178,"o":41.585,"t":"2026-10-09T15:05:00Z","v":6133,"vw":41.534143},{"c":41.53,"h":41.54,"l":41.45,"n":313,"o":41.53,"t":"2026-10-09T15:10:00Z","v":15034,"vw":41.487371},{"c":41.55,"h":41.595,"l":41.52,"n":309,"o":41.54,"t":"2026-10-09T15:15:00Z","v":15069,"vw":41.55506},{"c":41.53,"h":41.57,"l":41.53,"n":249,"o":41.55,"t":"2026-10-09T15:20:00Z","v":12916,"vw":41.543284},{"c":41.53,"h":41.55,"l":41.5,"n":317,"o":41.55,"t":"2026-10-09T15:25:00Z","v":12786,"vw":41.525549},{"c":41.55,"h":41.59,"l":41.51,"n":250,"o":41.52,"t":"2026-10-09T15:30:00Z","v":10971,"vw":41.549218},{"c":41.585,"h":41.585,"l":41.51,"n":237,"o":41.575,"t":"2026-10-09T15:35:00Z","v":9170,"vw":41.533907},{"c":41.53,"h":41.585,"l":41.49,"n":230,"o":41.585,"t":"2026-10-09T15:40:00Z","v":13315,"vw":41.531544},{"c":41.56,"h":41.56,"l":41.49,"n":251,"o":41.52,"t":"2026-10-09T15:45:00Z","v":10257,"vw":41.514851},{"c":41.51,"h":41.57,"l":41.49,"n":238,"o":41.565,"t":"2026-10-09T15:50:00Z","v":9382,"vw":41.538379},{"c":41.49,"h":41.525,"l":41.49,"n":246,"o":41.52,"t":"2026-10-09T15:55:00Z","v":10120,"vw":41.509657},{"c":41.47,"h":41.495,"l":41.44,"n":286,"o":41.48,"t":"2026-10-09T16:00:00Z","v":16098,"vw":41.468823},{"c":41.48,"h":41.505,"l":41.46,"n":189,"o":41.47,"t":"2026-10-09T16:05:00Z","v":8202,"vw":41.477347},{"c":41.54,"h":41.55,"l":41.49,"n":262,"o":41.5,"t":"2026-10-09T16:10:00Z","v":11153,"vw":41.51375},{"c":41.56,"h":41.56,"l":41.52,"n":196,"o":41.54,"t":"2026-10-09T16:15:00Z","v":7395,"vw":41.548151},{"c":41.47,"h":41.55,"l":41.47,"n":209,"o":41.55,"t":"2026-10-09T16:20:00Z","v":8637,"vw":41.512502},{"c":41.49,"h":41.49,"l":41.44,"n":197,"o":41.46,"t":"2026-10-09T16:25:00Z","v":10492,"vw":41.454521},{"c":41.525,"h":41.525,"l":41.475,"n":196,"o":41.48,"t":"2026-10-09T16:30:00Z","v":8911,"vw":41.507592},{"c":41.48,"h":41.55,"l":41.46,"n":351,"o":41.53,"t":"2026-10-09T16:35:00Z","v":18137,"vw":41.505032},{"c":41.5,"h":41.5,"l":41.45,"n":253,"o":41.49,"t":"2026-10-09T16:40:00Z","v":9855,"vw":41.476447},{"c":41.465,"h":41.51,"l":41.465,"n":219,"o":41.5,"t":"2026-10-09T16:45:00Z","v":9587,"vw":41.488839},{"c":41.49,"h":41.52,"l":41.47,"n":250,"o":41.47,"t":"2026-10-09T16:50:00Z","v":12408,"vw":41.496124},{"c":41.43,"h":41.49,"l":41.43,"n":272,"o":41.49,"t":"2026-10-09T16:55:00Z","v":10464,"vw":41.454528},{"c":41.52,"h":41.52,"l":41.41,"n":296,"o":41.425,"t":"2026-10-09T17:00:00Z","v":21547,"vw":41.444589},{"c":41.525,"h":41.53,"l":41.51,"n":133,"o":41.5192,"t":"2026-10-09T17:05:00Z","v":4980,"vw":41.520718},{"c":41.47,"h":41.525,"l":41.44,"n":277,"o":41.51,"t":"2026-10-09T17:10:00Z","v":14848,"vw":41.495818},{"c":41.415,"h":41.475,"l":41.405,"n":271,"o":41.47,"t":"2026-10-09T17:15:00Z","v":17388,"vw":41.43069},{"c":41.47,"h":41.4775,"l":41.42,"n":202,"o":41.445,"t":"2026-10-09T17:20:00Z","v":17064,"vw":41.452309},{"c":41.415,"h":41.48,"l":41.415,"n":299,"o":41.47,"t":"2026-10-09T17:25:00Z","v":15906,"vw":41.463989},{"c":41.38,"h":41.44,"l":41.38,"n":260,"o":41.42,"t":"2026-10-09T17:30:00Z","v":11498,"vw":41.41723},{"c":41.41,"h":41.42,"l":41.37,"n":159,"o":41.37,"t":"2026-10-09T17:35:00Z","v":6523,"vw":41.399452},{"c":41.46,"h":41.48,"l":41.41,"n":493,"o":41.43,"t":"2026-10-09T17:40:00Z","v":33331,"vw":41.451167},{"c":41.525,"h":41.55,"l":41.46,"n":256,"o":41.46,"t":"2026-10-09T17:45:00Z","v":14187,"vw":41.520813},{"c":41.59,"h":41.59,"l":41.51,"n":279,"o":41.54,"t":"2026-10-09T17:50:00Z","v":20418,"vw":41.529306},{"c":41.65,"h":41.65,"l":41.58,"n":255,"o":41.58,"t":"2026-10-09T17:55:00Z","v":14641,"vw":41.600768},{"c":41.64,"h":41.65,"l":41.6,"n":237,"o":41.645,"t":"2026-10-09T18:00:00Z","v":9011,"vw":41.627427},{"c":41.6,"h":41.64,"l":41.58,"n":249,"o":41.62,"t":"2026-10-09T18:05:00Z","v":15063,"vw":41.595867},{"c":41.5969,"h":41.62,"l":41.58,"n":229,"o":41.59,"t":"2026-10-09T18:10:00Z","v":9569,"vw":41.5967},{"c":41.45,"h":41.61,"l":41.41,"n":645,"o":41.61,"t":"2026-10-09T18:15:00Z","v":33765,"vw":41.462809},{"c":41.435,"h":41.475,"l":41.41,"n":268,"o":41.455,"t":"2026-10-09T18:20:00Z","v":11220,"vw":41.435256},{"c":41.385,"h":41.43,"l":41.37,"n":306,"o":41.42,"t":"2026-10-09T18:25:00Z","v":11186,"vw":41.394432},{"c":41.415,"h":41.43,"l":41.38,"n":271,"o":41.39,"t":"2026-10-09T18:30:00Z","v":10446,"vw":41.3993},{"c":41.42,"h":41.4525,"l":41.39,"n":400,"o":41.405,"t":"2026-10-09T18:35:00Z","v":15830,"vw":41.413057},{"c":41.43,"h":41.46,"l":41.42,"n":284,"o":41.42,"t":"2026-10-09T18:40:00Z","v":12168,"vw":41.439216},{"c":41.4,"h":41.445,"l":41.39,"n":386,"o":41.42,"t":"2026-10-09T18:45:00Z","v":16061,"vw":41.410621},{"c":41.4,"h":41.45,"l":41.38,"n":469,"o":41.41,"t":"2026-10-09T18:50:00Z","v":25988,"vw":41.407265},{"c":41.37,"h":41.39,"l":41.36,"n":415,"o":41.39,"t":"2026-10-09T18:55:00Z","v":17467,"vw":41.37776},{"c":41.305,"h":41.36,"l":41.265,"n":530,"o":41.36,"t":"2026-10-09T19:00:00Z","v":20369,"vw":41.309156},{"c":41.32,"h":41.37,"l":41.29,"n":357,"o":41.29,"t":"2026-10-09T19:05:00Z","v":13702,"vw":41.335104},{"c":41.25,"h":41.325,"l":41.245,"n":541,"o":41.325,"t":"2026-10-09T19:10:00Z","v":23811,"vw":41.273193},{"c":41.16,"h":41.26,"l":41.14,"n":1543,"o":41.25,"t":"2026-10-09T19:15:00Z","v":140636,"vw":41.177109},{"c":41.245,"h":41.25,"l":41.15,"n":771,"o":41.155,"t":"2026-10-09T19:20:00Z","v":35388,"vw":41.203025},{"c":41.22,"h":41.265,"l":41.215,"n":549,"o":41.24,"t":"2026-10-09T19:25:00Z","v":26541,"vw":41.235955},{"c":41.195,"h":41.22,"l":41.14,"n":1181,"o":41.21,"t":"2026-10-09T19:30:00Z","v":109789,"vw":41.170561},{"c":41.255,"h":41.275,"l":41.171,"n":875,"o":41.195,"t":"2026-10-09T19:35:00Z","v":57101,"vw":41.207101},{"c":41.215,"h":41.265,"l":41.21,"n":1013,"o":41.25,"t":"2026-10-09T19:40:00Z","v":53087,"vw":41.23473},{"c":41.29,"h":41.29,"l":41.205,"n":1016,"o":41.215,"t":"2026-10-09T19:45:00Z","v":54464,"vw":41.253121},{"c":41.215,"h":41.33,"l":41.19,"n":1359,"o":41.28,"t":"2026-10-09T19:50:00Z","v":74219,"vw":41.270635},{"c":41.09,"h":41.23,"l":41.075,"n":3998,"o":41.215,"t":"2026-10-09T19:55:00Z","v":294990,"vw":41.149173},{"c":41.09,"h":41.09,"l":41.09,"n":51,"o":41.09,"t":"2026-10-09T20:00:00Z","v":328636,"vw":41.09},{"c":41.595,"h":41.71,"l":41.28,"n":159,"o":41.33,"t":"2026-10-12T13:30:00Z","v":15706,"vw":41.41014},{"c":41.35,"h":41.72,"l":41.34,"n":374,"o":41.595,"t":"2026-10-12T13:35:00Z","v":27226,"vw":41.582427},{"c":41.4,"h":41.4,"l":41.265,"n":234,"o":41.31,"t":"2026-10-12T13:40:00Z","v":7542,"vw":41.329044},{"c":41.15,"h":41.39,"l":41.09,"n":241,"o":41.39,"t":"2026-10-12T13:45:00Z","v":8579,"vw":41.212098},{"c":41.42,"h":41.43,"l":41.16,"n":335,"o":41.16,"t":"2026-10-12T13:50:00Z","v":13905,"vw":41.307337},{"c":41.26,"h":41.44,"l":41.26,"n":445,"o":41.42,"t":"2026-10-12T13:55:00Z","v":24167,"vw":41.347282},{"c":41.25,"h":41.28,"l":41.17,"n":203,"o":41.24,"t":"2026-10-12T14:00:00Z","v":7678,"vw":41.239309},{"c":41.3,"h":41.31,"l":41.22,"n":182,"o":41.22,"t":"2026-10-12T14:05:00Z","v":5228,"vw":41.269667},{"c":41.2,"h":41.32,"l":41.13,"n":648,"o":41.3,"t":"2026-10-12T14:10:00Z","v":47647,"vw":41.207818},{"c":41.36,"h":41.36,"l":41.24,"n":270,"o":41.24,"t":"2026-10-12T14:15:00Z","v":11466,"vw":41.304982},{"c":41.28,"h":41.33,"l":41.27,"n":323,"o":41.33,"t":"2026-10-12T14:20:00Z","v":15223,"vw":41.291171},{"c":41.41,"h":41.44,"l":41.265,"n":302,"o":41.265,"t":"2026-10-12T14:25:00Z","v":9825,"vw":41.361861},{"c":41.425,"h":41.44,"l":41.37,"n":228,"o":41.38,"t":"2026-10-12T14:30:00Z","v":5915,"vw":41.413815},{"c":41.43,"h":41.46,"l":41.41,"n":237,"o":41.43,"t":"2026-10-12T14:35:00Z","v":12826,"vw":41.42516},{"c":41.38,"h":41.455,"l":41.355,"n":441,"o":41.445,"t":"2026-10-12T14:40:00Z","v":22641,"vw":41.385251},{"c":41.4,"h":41.455,"l":41.375,"n":239,"o":41.375,"t":"2026-10-12T14:45:00Z","v":7673,"vw":41.417773},{"c":41.45,"h":41.48,"l":41.42,"n":299,"o":41.42,"t":"2026-10-12T14:50:00Z","v":10522,"vw":41.454699},{"c":41.46,"h":41.51,"l":41.44,"n":307,"o":41.45,"t":"2026-10-12T14:55:00Z","v":9384,"vw":41.468616},{"c":41.58,"h":41.61,"l":41.44,"n":413,"o":41.465,"t":"2026-10-12T15:00:00Z","v":21579,"vw":41.547716},{"c":41.7,"h":41.72,"l":41.59,"n":366,"o":41.61,"t":"2026-10-12T15:05:00Z","v":17954,"vw":41.663835},{"c":41.68,"h":41.76,"l":41.61,"n":279,"o":41.7,"t":"2026-10-12T15:10:00Z","v":11781,"vw":41.688524},{"c":41.65,"h":41.68,"l":41.6,"n":294,"o":41.67,"t":"2026-10-12T15:15:00Z","v":11414,"vw":41.639774},{"c":41.625,"h":41.67,"l":41.61,"n":159,"o":41.66,"t":"2026-10-12T15:20:00Z","v":5872,"vw":41.637857},{"c":41.64,"h":41.68,"l":41.625,"n":165,"o":41.63,"t":"2026-10-12T15:25:00Z","v":5151,"vw":41.648009},{"c":41.66,"h":41.67,"l":41.63,"n":192,"o":41.64,"t":"2026-10-12T15:30:00Z","v":5071,"vw":41.652464},{"c":41.68,"h":41.7,"l":41.65,"n":234,"o":41.66,"t":"2026-10-12T15:35:00Z","v":11526,"vw":41.681695},{"c":41.63,"h":41.675,"l":41.62,"n":156,"o":41.67,"t":"2026-10-12T15:40:00Z","v":6033,"vw":41.656986},{"c":41.605,"h":41.65,"l":41.595,"n":212,"o":41.65,"t":"2026-10-12T15:45:00Z","v":6900,"vw":41.627592},{"c":41.61,"h":41.62,"l":41.585,"n":109,"o":41.62,"t":"2026-10-12T15:50:00Z","v":3638,"vw":41.603491},{"c":41.61,"h":41.63,"l":41.59,"n":178,"o":41.61,"t":"2026-10-12T15:55:00Z","v":6940,"vw":41.612299},{"c":41.6,"h":41.63,"l":41.595,"n":127,"o":41.62,"t":"2026-10-12T16:00:00Z","v":4209,"vw":41.616163},{"c":41.595,"h":41.63,"l":41.59,"n":174,"o":41.61,"t":"2026-10-12T16:05:00Z","v":6627,"vw":41.610305},{"c":41.67,"h":41.69,"l":41.6,"n":298,"o":41.6,"t":"2026-10-12T16:10:00Z","v":15318,"vw":41.657216},{"c":41.685,"h":41.7,"l":41.67,"n":126,"o":41.67,"t":"2026-10-12T16:15:00Z","v":4514,"vw":41.685211},{"c":41.59,"h":41.67,"l":41.58,"n":194,"o":41.67,"t":"2026-10-12T16:20:00Z","v":9467,"vw":41.613707},{"c":41.565,"h":41.6,"l":41.56,"n":135,"o":41.57,"t":"2026-10-12T16:25:00Z","v":5009,"vw":41.578027},{"c":41.61,"h":41.64,"l":41.555,"n":297,"o":41.56,"t":"2026-10-12T16:30:00Z","v":16636,"vw":41.61773},{"c":41.62,"h":41.62,"l":41.6,"n":91,"o":41.62,"t":"2026-10-12T16:35:00Z","v":3490,"vw":41.613057},{"c":41.62,"h":41.64,"l":41.6,"n":172,"o":41.62,"t":"2026-10-12T16:40:00Z","v":7799,"vw":41.620633},{"c":41.665,"h":41.67,"l":41.63,"n":134,"o":41.63,"t":"2026-10-12T16:45:00Z","v":6301,"vw":41.647214},{"c":41.55,"h":41.65,"l":41.48,"n":354,"o":41.65,"t":"2026-10-12T16:50:00Z","v":13709,"vw":41.568352},{"c":41.515,"h":41.545,"l":41.505,"n":106,"o":41.545,"t":"2026-10-12T16:55:00Z","v":3981,"vw":41.519193},{"c":41.55,"h":41.56,"l":41.48,"n":175,"o":41.51,"t":"2026-10-12T17:00:00Z","v":6007,"vw":41.519619},{"c":41.56,"h":41.58,"l":41.55,"n":157,"o":41.57,"t":"2026-10-12T17:05:00Z","v":4547,"vw":41.561562},{"c":41.55,"h":41.58,"l":41.54,"n":226,"o":41.56,"t":"2026-10-12T17:10:00Z","v":9449,"vw":41.561519},{"c":41.555,"h":41.57,"l":41.55,"n":135,"o":41.56,"t":"2026-10-12T17:15:00Z","v":5129,"vw":41.558161},{"c":41.56,"h":41.6,"l":41.55,"n":259,"o":41.555,"t":"2026-10-12T17:20:00Z","v":12011,"vw":41.568407},{"c":41.555,"h":41.58,"l":41.535,"n":190,"o":41.58,"t":"2026-10-12T17:25:00Z","v":7250,"vw":41.556254},{"c":41.55,"h":41.57,"l":41.53,"n":185,"o":41.57,"t":"2026-10-12T17:30:00Z","v":7930,"vw":41.547102},{"c":41.665,"h":41.67,"l":41.55,"n":267,"o":41.55,"t":"2026-10-12T17:35:00Z","v":11112,"vw":41.588582},{"c":41.67,"h":41.69,"l":41.65,"n":183,"o":41.66,"t":"2026-10-12T17:40:00Z","v":7201,"vw":41.666114},{"c":41.67,"h":41.68,"l":41.64,"n":226,"o":41.67,"t":"2026-10-12T17:45:00Z","v":9771,"vw":41.664885},{"c":41.675,"h":41.68,"l":41.64,"n":291,"o":41.67,"t":"2026-10-12T17:50:00Z","v":19885,"vw":41.654027},{"c":41.6796,"h":41.68,"l":41.64,"n":285,"o":41.66,"t":"2026-10-12T17:55:00Z","v":13050,"vw":41.661438},{"c":41.705,"h":41.71,"l":41.66,"n":326,"o":41.67,"t":"2026-10-12T18:00:00Z","v":11912,"vw":41.694202},{"c":41.74,"h":41.74,"l":41.71,"n":291,"o":41.72,"t":"2026-10-12T18:05:00Z","v":11183,"vw":41.727413},{"c":42.39,"h":42.84,"l":41.75,"n":7972,"o":41.75,"t":"2026-10-12T18:10:00Z","v":827104,"vw":42.231763},{"c":42.22,"h":42.58,"l":42.14,"n":1796,"o":42.41,"t":"2026-10-12T18:15:00Z","v":161239,"vw":42.399766},{"c":41.89,"h":42.23,"l":41.76,"n":1196,"o":42.23,"t":"2026-10-12T18:20:00Z","v":101897,"vw":42.027768},{"c":41.865,"h":42.03,"l":41.83,"n":827,"o":41.89,"t":"2026-10-12T18:25:00Z","v":47898,"vw":41.949487},{"c":41.765,"h":41.95,"l":41.765,"n":601,"o":41.89,"t":"2026-10-12T18:30:00Z","v":40570,"vw":41.875619},{"c":41.805,"h":41.82,"l":41.6,"n":1694,"o":41.73,"t":"2026-10-12T18:35:00Z","v":125614,"vw":41.683297},{"c":41.79,"h":41.83,"l":41.74,"n":703,"o":41.805,"t":"2026-10-12T18:40:00Z","v":59981,"vw":41.801622},{"c":41.54,"h":41.82,"l":41.505,"n":795,"o":41.79,"t":"2026-10-12T18:45:00Z","v":42911,"vw":41.632704},{"c":41.63,"h":41.66,"l":41.54,"n":472,"o":41.54,"t":"2026-10-12T18:50:00Z","v":25776,"vw":41.592905},{"c":41.575,"h":41.66,"l":41.56,"n":537,"o":41.605,"t":"2026-10-12T18:55:00Z","v":33658,"vw":41.613553},{"c":41.62,"h":41.65,"l":41.56,"n":443,"o":41.575,"t":"2026-10-12T19:00:00Z","v":29202,"vw":41.608323},{"c":41.7,"h":41.7,"l":41.5901,"n":478,"o":41.62,"t":"2026-10-12T19:05:00Z","v":34030,"vw":41.642114},{"c":41.6,"h":41.71,"l":41.55,"n":659,"o":41.71,"t":"2026-10-12T19:10:00Z","v":32810,"vw":41.63078},{"c":41.65,"h":41.66,"l":41.59,"n":423,"o":41.59,"t":"2026-10-12T19:15:00Z","v":18564,"vw":41.630222},{"c":41.67,"h":41.685,"l":41.595,"n":556,"o":41.65,"t":"2026-10-12T19:20:00Z","v":28912,"vw":41.632892},{"c":41.62,"h":41.68,"l":41.59,"n":609,"o":41.66,"t":"2026-10-12T19:25:00Z","v":28311,"vw":41.630648},{"c":41.485,"h":41.63,"l":41.45,"n":856,"o":41.63,"t":"2026-10-12T19:30:00Z","v":53458,"vw":41.545676},{"c":41.49,"h":41.54,"l":41.47,"n":551,"o":41.49,"t":"2026-10-12T19:35:00Z","v":34641,"vw":41.504328},{"c":41.425,"h":41.57,"l":41.41,"n":1157,"o":41.49,"t":"2026-10-12T19:40:00Z","v":82847,"vw":41.504012},{"c":41.52,"h":41.53,"l":41.39,"n":881,"o":41.425,"t":"2026-10-12T19:45:00Z","v":73856,"vw":41.436553},{"c":41.42,"h":41.54,"l":41.39,"n":2231,"o":41.54,"t":"2026-10-12T19:50:00Z","v":151910,"vw":41.470875},{"c":41.53,"h":41.54,"l":41.39,"n":2963,"o":41.39,"t":"2026-10-12T19:55:00Z","v":224284,"vw":41.469392},{"c":41.52,"h":41.52,"l":41.52,"n":51,"o":41.52,"t":"2026-10-12T20:00:00Z","v":412683,"vw":41.52},{"c":41.6639,"h":41.6639,"l":41.52,"n":2,"o":41.52,"t":"2026-10-12T20:20:00Z","v":200,"vw":41.59195},{"c":41.52,"h":41.52,"l":41.52,"n":1,"o":41.52,"t":"2026-10-12T20:25:00Z","v":198592,"vw":41.52},{"c":41.69,"h":41.69,"l":41.69,"n":4,"o":41.69,"t":"2026-10-13T11:30:00Z","v":598,"vw":41.69},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-13T12:05:00Z","v":250,"vw":41.6},{"c":42.2,"h":42.39,"l":41.7,"n":25,"o":42.05,"t":"2026-10-13T12:20:00Z","v":2832,"vw":41.978157},{"c":42.2,"h":42.2,"l":42.2,"n":4,"o":42.2,"t":"2026-10-13T12:25:00Z","v":227,"vw":42.2},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-10-13T12:30:00Z","v":100,"vw":42.1},{"c":42.05,"h":42.05,"l":42.05,"n":4,"o":42.05,"t":"2026-10-13T12:40:00Z","v":400,"vw":42.05},{"c":42.18,"h":42.19,"l":42.18,"n":5,"o":42.19,"t":"2026-10-13T12:50:00Z","v":499,"vw":42.185731},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-10-13T13:10:00Z","v":300,"vw":42.1},{"c":41.76,"h":42.2,"l":41.76,"n":19,"o":42.2,"t":"2026-10-13T13:25:00Z","v":1053,"vw":41.919477},{"c":41.805,"h":42,"l":41.1326,"n":508,"o":41.79,"t":"2026-10-13T13:30:00Z","v":73368,"vw":41.657214},{"c":41.8,"h":42,"l":41.71,"n":436,"o":41.925,"t":"2026-10-13T13:35:00Z","v":25864,"vw":41.857117},{"c":41.795,"h":41.81,"l":41.57,"n":399,"o":41.72,"t":"2026-10-13T13:40:00Z","v":33565,"vw":41.688312},{"c":41.836,"h":41.88,"l":41.695,"n":344,"o":41.74,"t":"2026-10-13T13:45:00Z","v":24554,"vw":41.7892},{"c":41.75,"h":41.836,"l":41.6101,"n":330,"o":41.835,"t":"2026-10-13T13:50:00Z","v":24149,"vw":41.722089},{"c":41.79,"h":41.825,"l":41.66,"n":502,"o":41.72,"t":"2026-10-13T13:55:00Z","v":30611,"vw":41.75164},{"c":41.435,"h":41.76,"l":41.38,"n":527,"o":41.75,"t":"2026-10-13T14:00:00Z","v":88001,"vw":41.464388},{"c":41.47,"h":41.5,"l":41.27,"n":910,"o":41.435,"t":"2026-10-13T14:05:00Z","v":76241,"vw":41.420207},{"c":41.58,"h":41.64,"l":41.44,"n":974,"o":41.44,"t":"2026-10-13T14:10:00Z","v":109141,"vw":41.47088},{"c":41.81,"h":41.82,"l":41.57,"n":506,"o":41.59,"t":"2026-10-13T14:15:00Z","v":34202,"vw":41.691577},{"c":41.975,"h":42.005,"l":41.78,"n":686,"o":41.85,"t":"2026-10-13T14:20:00Z","v":70157,"vw":41.881321},{"c":42.135,"h":42.135,"l":41.94,"n":496,"o":41.975,"t":"2026-10-13T14:25:00Z","v":46628,"vw":42.018417},{"c":42.11,"h":42.21,"l":42.08,"n":363,"o":42.15,"t":"2026-10-13T14:30:00Z","v":17579,"vw":42.130301},{"c":42.295,"h":42.295,"l":42.02,"n":572,"o":42.11,"t":"2026-10-13T14:35:00Z","v":62798,"vw":42.128662},{"c":42.21,"h":42.35,"l":42.18,"n":1048,"o":42.26,"t":"2026-10-13T14:40:00Z","v":78696,"vw":42.285939},{"c":42.25,"h":42.255,"l":42.12,"n":280,"o":42.12,"t":"2026-10-13T14:45:00Z","v":17218,"vw":42.19469},{"c":42.305,"h":42.31,"l":42.2,"n":475,"o":42.25,"t":"2026-10-13T14:50:00Z","v":29296,"vw":42.252545},{"c":42.155,"h":42.33,"l":42.115,"n":425,"o":42.32,"t":"2026-10-13T14:55:00Z","v":23055,"vw":42.265241},{"c":42.29,"h":42.29,"l":42.155,"n":443,"o":42.155,"t":"2026-10-13T15:00:00Z","v":25763,"vw":42.213504},{"c":42.2,"h":42.34,"l":42.2,"n":451,"o":42.32,"t":"2026-10-13T15:05:00Z","v":24251,"vw":42.266207},{"c":42.25,"h":42.26,"l":42.12,"n":913,"o":42.21,"t":"2026-10-13T15:10:00Z","v":106021,"vw":42.178456},{"c":42.19,"h":42.34,"l":42.18,"n":768,"o":42.24,"t":"2026-10-13T15:15:00Z","v":204872,"vw":42.19379},{"c":42.1995,"h":42.2,"l":42.14,"n":311,"o":42.15,"t":"2026-10-13T15:20:00Z","v":16253,"vw":42.159593},{"c":42.11,"h":42.19,"l":42.07,"n":390,"o":42.18,"t":"2026-10-13T15:25:00Z","v":22043,"vw":42.115145},{"c":42.03,"h":42.09,"l":42.01,"n":332,"o":42.09,"t":"2026-10-13T15:30:00Z","v":16341,"vw":42.032918},{"c":42.03,"h":42.105,"l":42.02,"n":439,"o":42.03,"t":"2026-10-13T15:35:00Z","v":30968,"vw":42.04518},{"c":42,"h":42.07,"l":41.99,"n":406,"o":42.01,"t":"2026-10-13T15:40:00Z","v":22508,"vw":42.032771},{"c":42.06,"h":42.06,"l":41.98,"n":352,"o":42,"t":"2026-10-13T15:45:00Z","v":19807,"vw":42.009914},{"c":42.06,"h":42.09,"l":42.03,"n":248,"o":42.05,"t":"2026-10-13T15:50:00Z","v":10997,"vw":42.0617},{"c":41.95,"h":42.05,"l":41.94,"n":368,"o":42.05,"t":"2026-10-13T15:55:00Z","v":17867,"vw":41.97656},{"c":42.105,"h":42.105,"l":41.99,"n":447,"o":42,"t":"2026-10-13T16:00:00Z","v":34250,"vw":42.050298},{"c":41.995,"h":42.1,"l":41.98,"n":304,"o":42.1,"t":"2026-10-13T16:05:00Z","v":11894,"vw":42.049652},{"c":42.06,"h":42.075,"l":42.02,"n":191,"o":42.02,"t":"2026-10-13T16:10:00Z","v":7786,"vw":42.04701},{"c":42.095,"h":42.12,"l":42.03,"n":589,"o":42.06,"t":"2026-10-13T16:15:00Z","v":57302,"vw":42.072271},{"c":42.085,"h":42.1,"l":42.06,"n":342,"o":42.095,"t":"2026-10-13T16:20:00Z","v":17090,"vw":42.073968},{"c":42.04,"h":42.075,"l":42.01,"n":356,"o":42.07,"t":"2026-10-13T16:25:00Z","v":19709,"vw":42.050392},{"c":42.035,"h":42.08,"l":42,"n":396,"o":42.05,"t":"2026-10-13T16:30:00Z","v":17036,"vw":42.046538},{"c":41.995,"h":42.04,"l":41.97,"n":284,"o":42.035,"t":"2026-10-13T16:35:00Z","v":13245,"vw":41.9961},{"c":42.04,"h":42.06,"l":41.99,"n":246,"o":41.99,"t":"2026-10-13T16:40:00Z","v":11298,"vw":42.027925},{"c":42.1,"h":42.1,"l":42.025,"n":301,"o":42.05,"t":"2026-10-13T16:45:00Z","v":11964,"vw":42.054207},{"c":42.105,"h":42.105,"l":42.085,"n":491,"o":42.09,"t":"2026-10-13T16:50:00Z","v":28839,"vw":42.099886},{"c":42.09,"h":42.14,"l":42.07,"n":380,"o":42.1,"t":"2026-10-13T16:55:00Z","v":13939,"vw":42.102822},{"c":42.11,"h":42.19,"l":42.055,"n":816,"o":42.085,"t":"2026-10-13T17:00:00Z","v":68823,"vw":42.160343},{"c":42.12,"h":42.15,"l":42.1,"n":313,"o":42.1,"t":"2026-10-13T17:05:00Z","v":13078,"vw":42.123931},{"c":42,"h":42.13,"l":41.955,"n":453,"o":42.13,"t":"2026-10-13T17:10:00Z","v":26955,"vw":42.03666},{"c":41.93,"h":41.985,"l":41.9,"n":336,"o":41.985,"t":"2026-10-13T17:15:00Z","v":14030,"vw":41.935699},{"c":41.96,"h":41.97,"l":41.89,"n":329,"o":41.93,"t":"2026-10-13T17:20:00Z","v":13409,"vw":41.919705},{"c":41.975,"h":41.99,"l":41.925,"n":328,"o":41.99,"t":"2026-10-13T17:25:00Z","v":15469,"vw":41.95707},{"c":42.055,"h":42.06,"l":41.94,"n":340,"o":41.975,"t":"2026-10-13T17:30:00Z","v":18088,"vw":41.985069},{"c":42.075,"h":42.115,"l":42.06,"n":359,"o":42.06,"t":"2026-10-13T17:35:00Z","v":19209,"vw":42.088591},{"c":42.06,"h":42.095,"l":42.03,"n":329,"o":42.075,"t":"2026-10-13T17:40:00Z","v":18479,"vw":42.067588},{"c":42.12,"h":42.195,"l":42.05,"n":897,"o":42.06,"t":"2026-10-13T17:45:00Z","v":65061,"vw":42.10737},{"c":42.02,"h":42.13,"l":42.01,"n":481,"o":42.12,"t":"2026-10-13T17:50:00Z","v":18413,"vw":42.059064},{"c":42.07,"h":42.09,"l":42.03,"n":428,"o":42.03,"t":"2026-10-13T17:55:00Z","v":20972,"vw":42.060737},{"c":42.125,"h":42.135,"l":42.05,"n":888,"o":42.06,"t":"2026-10-13T18:00:00Z","v":57425,"vw":42.097213},{"c":42.37,"h":42.38,"l":42.145,"n":538,"o":42.145,"t":"2026-10-13T18:05:00Z","v":34509,"vw":42.245233},{"c":42.245,"h":42.44,"l":42.245,"n":420,"o":42.37,"t":"2026-10-13T18:10:00Z","v":19793,"vw":42.360079},{"c":42.32,"h":42.325,"l":42.21,"n":901,"o":42.245,"t":"2026-10-13T18:15:00Z","v":71358,"vw":42.264374},{"c":42.32,"h":42.36,"l":42.295,"n":666,"o":42.32,"t":"2026-10-13T18:20:00Z","v":42367,"vw":42.316747},{"c":42.22,"h":42.32,"l":42.22,"n":554,"o":42.32,"t":"2026-10-13T18:25:00Z","v":31090,"vw":42.266174},{"c":42.27,"h":42.31,"l":42.235,"n":450,"o":42.235,"t":"2026-10-13T18:30:00Z","v":23006,"vw":42.267218},{"c":42.15,"h":42.27,"l":42.15,"n":401,"o":42.27,"t":"2026-10-13T18:35:00Z","v":19652,"vw":42.223451},{"c":42.18,"h":42.215,"l":42.14,"n":456,"o":42.15,"t":"2026-10-13T18:40:00Z","v":17475,"vw":42.17702},{"c":42.2201,"h":42.23,"l":42.18,"n":431,"o":42.185,"t":"2026-10-13T18:45:00Z","v":15716,"vw":42.198463},{"c":42.385,"h":42.39,"l":42.23,"n":737,"o":42.23,"t":"2026-10-13T18:50:00Z","v":58174,"vw":42.308145},{"c":42.37,"h":42.42,"l":42.31,"n":456,"o":42.4,"t":"2026-10-13T18:55:00Z","v":25965,"vw":42.377212},{"c":42.42,"h":42.42,"l":42.35,"n":271,"o":42.39,"t":"2026-10-13T19:00:00Z","v":16899,"vw":42.398789},{"c":42.515,"h":42.54,"l":42.4,"n":457,"o":42.43,"t":"2026-10-13T19:05:00Z","v":39375,"vw":42.450931},{"c":42.55,"h":42.58,"l":42.4675,"n":588,"o":42.53,"t":"2026-10-13T19:10:00Z","v":40484,"vw":42.519004},{"c":42.5195,"h":42.63,"l":42.495,"n":625,"o":42.57,"t":"2026-10-13T19:15:00Z","v":37188,"vw":42.565294},{"c":42.405,"h":42.49,"l":42.38,"n":567,"o":42.49,"t":"2026-10-13T19:20:00Z","v":27012,"vw":42.43358},{"c":42.39,"h":42.42,"l":42.355,"n":733,"o":42.38,"t":"2026-10-13T19:25:00Z","v":42922,"vw":42.390713},{"c":42.24,"h":42.42,"l":42.21,"n":1030,"o":42.4,"t":"2026-10-13T19:30:00Z","v":64193,"vw":42.319004},{"c":42.32,"h":42.36,"l":42.23,"n":1013,"o":42.24,"t":"2026-10-13T19:35:00Z","v":60182,"vw":42.308039},{"c":42.48,"h":42.54,"l":42.32,"n":965,"o":42.32,"t":"2026-10-13T19:40:00Z","v":65506,"vw":42.411024},{"c":42.5,"h":42.55,"l":42.43,"n":865,"o":42.49,"t":"2026-10-13T19:45:00Z","v":58183,"vw":42.493891},{"c":42.405,"h":42.5,"l":42.33,"n":1563,"o":42.49,"t":"2026-10-13T19:50:00Z","v":118895,"vw":42.406016},{"c":42.35,"h":42.48,"l":42.34,"n":3844,"o":42.41,"t":"2026-10-13T19:55:00Z","v":390405,"vw":42.405059},{"c":42.36,"h":42.36,"l":42.36,"n":42,"o":42.36,"t":"2026-10-13T20:00:00Z","v":513177,"vw":42.36},{"c":42.1879,"h":42.1879,"l":42.1879,"n":1,"o":42.1879,"t":"2026-10-13T20:05:00Z","v":2404,"vw":42.1879},{"c":42.36,"h":42.36,"l":42.36,"n":1,"o":42.36,"t":"2026-10-13T20:25:00Z","v":297888,"vw":42.36},{"c":42.36,"h":42.36,"l":42.36,"n":1,"o":42.36,"t":"2026-10-13T21:00:00Z","v":100,"vw":42.36},{"c":42.59,"h":42.59,"l":42.59,"n":3,"o":42.59,"t":"2026-10-14T08:00:00Z","v":904,"vw":42.59},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-14T13:00:00Z","v":150,"vw":42},{"c":42.375,"h":42.5,"l":42.23,"n":119,"o":42.42,"t":"2026-10-14T13:30:00Z","v":24468,"vw":42.413884},{"c":42.75,"h":42.76,"l":42.42,"n":525,"o":42.53,"t":"2026-10-14T13:35:00Z","v":42546,"vw":42.614617},{"c":42.665,"h":42.73,"l":42.62,"n":212,"o":42.73,"t":"2026-10-14T13:40:00Z","v":9635,"vw":42.677623},{"c":42.8,"h":42.83,"l":42.61,"n":387,"o":42.665,"t":"2026-10-14T13:45:00Z","v":16773,"vw":42.70182},{"c":42.825,"h":42.9071,"l":42.731,"n":385,"o":42.79,"t":"2026-10-14T13:50:00Z","v":15631,"vw":42.830383},{"c":42.79,"h":42.88,"l":42.77,"n":327,"o":42.88,"t":"2026-10-14T13:55:00Z","v":12417,"vw":42.824112},{"c":42.5,"h":42.85,"l":42.5,"n":570,"o":42.8113,"t":"2026-10-14T14:00:00Z","v":33305,"vw":42.681138},{"c":42.485,"h":42.515,"l":42.4,"n":309,"o":42.45,"t":"2026-10-14T14:05:00Z","v":22693,"vw":42.483022},{"c":42.39,"h":42.515,"l":42.32,"n":375,"o":42.485,"t":"2026-10-14T14:10:00Z","v":20705,"vw":42.4183},{"c":42.36,"h":42.52,"l":42.29,"n":353,"o":42.39,"t":"2026-10-14T14:15:00Z","v":16418,"vw":42.430814},{"c":42.45,"h":42.49,"l":42.31,"n":399,"o":42.345,"t":"2026-10-14T14:20:00Z","v":20918,"vw":42.389158},{"c":42.57,"h":42.59,"l":42.46,"n":303,"o":42.46,"t":"2026-10-14T14:25:00Z","v":14067,"vw":42.518355},{"c":42.71,"h":42.74,"l":42.55,"n":435,"o":42.555,"t":"2026-10-14T14:30:00Z","v":38744,"vw":42.590058},{"c":42.54,"h":42.71,"l":42.54,"n":295,"o":42.71,"t":"2026-10-14T14:35:00Z","v":13040,"vw":42.642739},{"c":42.625,"h":42.65,"l":42.51,"n":317,"o":42.51,"t":"2026-10-14T14:40:00Z","v":14520,"vw":42.59894},{"c":42.68,"h":42.72,"l":42.605,"n":430,"o":42.615,"t":"2026-10-14T14:45:00Z","v":22068,"vw":42.65969},{"c":42.53,"h":42.69,"l":42.51,"n":429,"o":42.66,"t":"2026-10-14T14:50:00Z","v":14243,"vw":42.612078},{"c":42.545,"h":42.58,"l":42.52,"n":302,"o":42.53,"t":"2026-10-14T14:55:00Z","v":8877,"vw":42.55028},{"c":42.6,"h":42.6,"l":42.48,"n":364,"o":42.545,"t":"2026-10-14T15:00:00Z","v":21147,"vw":42.543339},{"c":42.49,"h":42.5683,"l":42.49,"n":312,"o":42.56,"t":"2026-10-14T15:05:00Z","v":11300,"vw":42.526344},{"c":42.495,"h":42.53,"l":42.43,"n":355,"o":42.49,"t":"2026-10-14T15:10:00Z","v":17742,"vw":42.477567},{"c":42.595,"h":42.595,"l":42.46,"n":350,"o":42.5,"t":"2026-10-14T15:15:00Z","v":16761,"vw":42.516147},{"c":42.59,"h":42.61,"l":42.55,"n":222,"o":42.57,"t":"2026-10-14T15:20:00Z","v":20278,"vw":42.585924},{"c":42.575,"h":42.63,"l":42.55,"n":277,"o":42.57,"t":"2026-10-14T15:25:00Z","v":11367,"vw":42.591938},{"c":42.58,"h":42.59,"l":42.54,"n":299,"o":42.56,"t":"2026-10-14T15:30:00Z","v":11789,"vw":42.56557},{"c":42.575,"h":42.6,"l":42.52,"n":752,"o":42.6,"t":"2026-10-14T15:35:00Z","v":52371,"vw":42.544984},{"c":42.59,"h":42.62,"l":42.54,"n":354,"o":42.58,"t":"2026-10-14T15:40:00Z","v":23685,"vw":42.556776},{"c":42.57,"h":42.6625,"l":42.57,"n":295,"o":42.6,"t":"2026-10-14T15:45:00Z","v":12159,"vw":42.613041},{"c":42.58,"h":42.6,"l":42.56,"n":248,"o":42.59,"t":"2026-10-14T15:50:00Z","v":7391,"vw":42.5721},{"c":42.52,"h":42.57,"l":42.49,"n":351,"o":42.57,"t":"2026-10-14T15:55:00Z","v":14101,"vw":42.532934},{"c":42.535,"h":42.56,"l":42.5,"n":193,"o":42.525,"t":"2026-10-14T16:00:00Z","v":10909,"vw":42.519066},{"c":42.59,"h":42.6,"l":42.51,"n":171,"o":42.52,"t":"2026-10-14T16:05:00Z","v":5097,"vw":42.546264},{"c":42.485,"h":42.575,"l":42.47,"n":266,"o":42.57,"t":"2026-10-14T16:10:00Z","v":11147,"vw":42.529395},{"c":42.47,"h":42.5,"l":42.44,"n":245,"o":42.485,"t":"2026-10-14T16:15:00Z","v":9425,"vw":42.461824},{"c":42.49,"h":42.5,"l":42.42,"n":335,"o":42.48,"t":"2026-10-14T16:20:00Z","v":16140,"vw":42.456069},{"c":42.495,"h":42.495,"l":42.475,"n":180,"o":42.49,"t":"2026-10-14T16:25:00Z","v":4155,"vw":42.483333},{"c":42.45,"h":42.51,"l":42.43,"n":236,"o":42.49,"t":"2026-10-14T16:30:00Z","v":13386,"vw":42.481563},{"c":42.45,"h":42.49,"l":42.45,"n":173,"o":42.45,"t":"2026-10-14T16:35:00Z","v":16670,"vw":42.4676},{"c":42.49,"h":42.49,"l":42.42,"n":212,"o":42.45,"t":"2026-10-14T16:40:00Z","v":7678,"vw":42.458714},{"c":42.47,"h":42.51,"l":42.435,"n":299,"o":42.46,"t":"2026-10-14T16:45:00Z","v":11257,"vw":42.467424},{"c":42.44,"h":42.48,"l":42.43,"n":218,"o":42.47,"t":"2026-10-14T16:50:00Z","v":7274,"vw":42.457399},{"c":42.42,"h":42.46,"l":42.41,"n":196,"o":42.44,"t":"2026-10-14T16:55:00Z","v":6656,"vw":42.434399},{"c":42.37,"h":42.44,"l":42.355,"n":331,"o":42.44,"t":"2026-10-14T17:00:00Z","v":17342,"vw":42.379499},{"c":42.445,"h":42.45,"l":42.38,"n":207,"o":42.38,"t":"2026-10-14T17:05:00Z","v":10013,"vw":42.412612},{"c":42.47,"h":42.535,"l":42.43,"n":278,"o":42.45,"t":"2026-10-14T17:10:00Z","v":11713,"vw":42.481577},{"c":42.565,"h":42.57,"l":42.47,"n":268,"o":42.47,"t":"2026-10-14T17:15:00Z","v":10333,"vw":42.520911},{"c":42.555,"h":42.58,"l":42.52,"n":346,"o":42.55,"t":"2026-10-14T17:20:00Z","v":20338,"vw":42.543129},{"c":42.48,"h":42.555,"l":42.47,"n":232,"o":42.555,"t":"2026-10-14T17:25:00Z","v":7978,"vw":42.496614},{"c":42.51,"h":42.52,"l":42.475,"n":184,"o":42.49,"t":"2026-10-14T17:30:00Z","v":8594,"vw":42.502514},{"c":42.415,"h":42.51,"l":42.39,"n":280,"o":42.51,"t":"2026-10-14T17:35:00Z","v":13092,"vw":42.435061},{"c":42.44,"h":42.485,"l":42.41,"n":305,"o":42.415,"t":"2026-10-14T17:40:00Z","v":10225,"vw":42.452657},{"c":42.45,"h":42.45,"l":42.41,"n":179,"o":42.445,"t":"2026-10-14T17:45:00Z","v":6184,"vw":42.425068},{"c":42.415,"h":42.445,"l":42.4,"n":204,"o":42.44,"t":"2026-10-14T17:50:00Z","v":11704,"vw":42.420621},{"c":42.42,"h":42.4275,"l":42.39,"n":130,"o":42.4,"t":"2026-10-14T17:55:00Z","v":4270,"vw":42.40788},{"c":42.44,"h":42.45,"l":42.345,"n":412,"o":42.4193,"t":"2026-10-14T18:00:00Z","v":23723,"vw":42.397673},{"c":42.405,"h":42.47,"l":42.4,"n":295,"o":42.445,"t":"2026-10-14T18:05:00Z","v":14963,"vw":42.438493},{"c":42.505,"h":42.505,"l":42.39,"n":299,"o":42.39,"t":"2026-10-14T18:10:00Z","v":11957,"vw":42.450801},{"c":42.585,"h":42.6,"l":42.5301,"n":234,"o":42.5301,"t":"2026-10-14T18:15:00Z","v":10752,"vw":42.576329},{"c":42.505,"h":42.585,"l":42.48,"n":396,"o":42.585,"t":"2026-10-14T18:20:00Z","v":22308,"vw":42.528101},{"c":42.52,"h":42.52,"l":42.47,"n":226,"o":42.505,"t":"2026-10-14T18:25:00Z","v":8485,"vw":42.49146},{"c":42.61,"h":42.63,"l":42.5,"n":572,"o":42.5,"t":"2026-10-14T18:30:00Z","v":37792,"vw":42.576921},{"c":42.66,"h":42.7,"l":42.61,"n":425,"o":42.62,"t":"2026-10-14T18:35:00Z","v":20584,"vw":42.660874},{"c":42.6,"h":42.69,"l":42.6,"n":470,"o":42.67,"t":"2026-10-14T18:40:00Z","v":22696,"vw":42.661333},{"c":42.67,"h":42.705,"l":42.6,"n":381,"o":42.6,"t":"2026-10-14T18:45:00Z","v":24389,"vw":42.665728},{"c":42.68,"h":42.7,"l":42.65,"n":346,"o":42.67,"t":"2026-10-14T18:50:00Z","v":18450,"vw":42.668212},{"c":42.62,"h":42.7,"l":42.62,"n":427,"o":42.68,"t":"2026-10-14T18:55:00Z","v":21539,"vw":42.662322},{"c":42.625,"h":42.64,"l":42.585,"n":521,"o":42.62,"t":"2026-10-14T19:00:00Z","v":27526,"vw":42.610777},{"c":42.665,"h":42.665,"l":42.59,"n":448,"o":42.63,"t":"2026-10-14T19:05:00Z","v":22430,"vw":42.627605},{"c":42.61,"h":42.715,"l":42.6001,"n":627,"o":42.665,"t":"2026-10-14T19:10:00Z","v":40446,"vw":42.648607},{"c":42.6,"h":42.63,"l":42.57,"n":482,"o":42.6,"t":"2026-10-14T19:15:00Z","v":25108,"vw":42.598252},{"c":42.58,"h":42.655,"l":42.57,"n":703,"o":42.61,"t":"2026-10-14T19:20:00Z","v":35096,"vw":42.615709},{"c":42.57,"h":42.61,"l":42.54,"n":677,"o":42.58,"t":"2026-10-14T19:25:00Z","v":29206,"vw":42.573237},{"c":42.46,"h":42.6,"l":42.43,"n":951,"o":42.58,"t":"2026-10-14T19:30:00Z","v":58849,"vw":42.504132},{"c":42.325,"h":42.46,"l":42.32,"n":674,"o":42.45,"t":"2026-10-14T19:35:00Z","v":33476,"vw":42.382656},{"c":42.315,"h":42.38,"l":42.2905,"n":833,"o":42.33,"t":"2026-10-14T19:40:00Z","v":52482,"vw":42.33622},{"c":42.395,"h":42.41,"l":42.32,"n":878,"o":42.33,"t":"2026-10-14T19:45:00Z","v":48095,"vw":42.352458},{"c":42.325,"h":42.4325,"l":42.3,"n":1618,"o":42.41,"t":"2026-10-14T19:50:00Z","v":105713,"vw":42.357198},{"c":42.41,"h":42.43,"l":42.24,"n":3125,"o":42.32,"t":"2026-10-14T19:55:00Z","v":239479,"vw":42.371232},{"c":42.4,"h":42.4,"l":42.4,"n":57,"o":42.4,"t":"2026-10-14T20:00:00Z","v":455289,"vw":42.4},{"c":42.36,"h":42.36,"l":42.36,"n":1,"o":42.36,"t":"2026-10-15T09:30:00Z","v":185,"vw":42.36},{"c":42.36,"h":42.36,"l":42.36,"n":2,"o":42.36,"t":"2026-10-15T11:20:00Z","v":210,"vw":42.36},{"c":42.002,"h":42.002,"l":42.002,"n":3,"o":42.002,"t":"2026-10-15T12:00:00Z","v":323,"vw":42.002},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-10-15T12:30:00Z","v":400,"vw":42.2},{"c":42.92,"h":42.92,"l":42.4,"n":236,"o":42.44,"t":"2026-10-15T13:30:00Z","v":26454,"vw":42.498047},{"c":43.27,"h":43.27,"l":42.91,"n":471,"o":42.97,"t":"2026-10-15T13:35:00Z","v":26201,"vw":43.102661},{"c":42.82,"h":43.27,"l":42.82,"n":196,"o":43.26,"t":"2026-10-15T13:40:00Z","v":9886,"vw":43.111082},{"c":43.08,"h":43.1,"l":42.84,"n":162,"o":42.84,"t":"2026-10-15T13:45:00Z","v":4529,"vw":42.992623},{"c":43.08,"h":43.22,"l":43.06,"n":274,"o":43.16,"t":"2026-10-15T13:50:00Z","v":12329,"vw":43.136665},{"c":43.155,"h":43.19,"l":43.08,"n":258,"o":43.095,"t":"2026-10-15T13:55:00Z","v":7900,"vw":43.138807},{"c":43.145,"h":43.255,"l":43.08,"n":460,"o":43.13,"t":"2026-10-15T14:00:00Z","v":15717,"vw":43.152667},{"c":43.33,"h":43.395,"l":43.15,"n":552,"o":43.15,"t":"2026-10-15T14:05:00Z","v":31859,"vw":43.291627},{"c":43.36,"h":43.375,"l":43.21,"n":519,"o":43.33,"t":"2026-10-15T14:10:00Z","v":37714,"vw":43.270264},{"c":43.3194,"h":43.4,"l":43.23,"n":402,"o":43.38,"t":"2026-10-15T14:15:00Z","v":16448,"vw":43.310643},{"c":43.32,"h":43.35,"l":43.27,"n":330,"o":43.275,"t":"2026-10-15T14:20:00Z","v":13960,"vw":43.309381},{"c":43.17,"h":43.34,"l":43.165,"n":493,"o":43.34,"t":"2026-10-15T14:25:00Z","v":26458,"vw":43.231544},{"c":43.25,"h":43.335,"l":43.15,"n":886,"o":43.18,"t":"2026-10-15T14:30:00Z","v":79747,"vw":43.224606},{"c":43.22,"h":43.28,"l":43.21,"n":336,"o":43.24,"t":"2026-10-15T14:35:00Z","v":14972,"vw":43.244916},{"c":43.22,"h":43.25,"l":43.19,"n":511,"o":43.22,"t":"2026-10-15T14:40:00Z","v":42585,"vw":43.209002},{"c":43.2,"h":43.22,"l":43.115,"n":573,"o":43.22,"t":"2026-10-15T14:45:00Z","v":32453,"vw":43.172166},{"c":43.29,"h":43.29,"l":43.15,"n":473,"o":43.2,"t":"2026-10-15T14:50:00Z","v":34226,"vw":43.230911},{"c":43.31,"h":43.32,"l":43.27,"n":444,"o":43.295,"t":"2026-10-15T14:55:00Z","v":32804,"vw":43.290811},{"c":43.33,"h":43.39,"l":43.205,"n":662,"o":43.31,"t":"2026-10-15T15:00:00Z","v":45175,"vw":43.304961},{"c":43.38,"h":43.38,"l":43.3,"n":573,"o":43.35,"t":"2026-10-15T15:05:00Z","v":40659,"vw":43.353595},{"c":43.43,"h":43.46,"l":43.39,"n":384,"o":43.41,"t":"2026-10-15T15:10:00Z","v":17263,"vw":43.429974},{"c":43.415,"h":43.47,"l":43.37,"n":249,"o":43.44,"t":"2026-10-15T15:15:00Z","v":16399,"vw":43.415876},{"c":43.42,"h":43.42,"l":43.38,"n":361,"o":43.41,"t":"2026-10-15T15:20:00Z","v":27042,"vw":43.407654},{"c":43.43,"h":43.47,"l":43.405,"n":385,"o":43.415,"t":"2026-10-15T15:25:00Z","v":23198,"vw":43.425153},{"c":43.34,"h":43.43,"l":43.34,"n":315,"o":43.43,"t":"2026-10-15T15:30:00Z","v":13600,"vw":43.371858},{"c":43.345,"h":43.375,"l":43.32,"n":281,"o":43.36,"t":"2026-10-15T15:35:00Z","v":9631,"vw":43.345387},{"c":43.295,"h":43.35,"l":43.295,"n":309,"o":43.345,"t":"2026-10-15T15:40:00Z","v":19832,"vw":43.339859},{"c":43.31,"h":43.34,"l":43.28,"n":410,"o":43.295,"t":"2026-10-15T15:45:00Z","v":24762,"vw":43.300996},{"c":43.31,"h":43.34,"l":43.29,"n":242,"o":43.29,"t":"2026-10-15T15:50:00Z","v":9987,"vw":43.317853},{"c":43.33,"h":43.37,"l":43.295,"n":631,"o":43.3,"t":"2026-10-15T15:55:00Z","v":63409,"vw":43.321024},{"c":43.175,"h":43.34,"l":43.175,"n":301,"o":43.335,"t":"2026-10-15T16:00:00Z","v":10573,"vw":43.23304},{"c":43.1351,"h":43.21,"l":43.11,"n":462,"o":43.185,"t":"2026-10-15T16:05:00Z","v":30565,"vw":43.16293},{"c":43.155,"h":43.19,"l":43.11,"n":281,"o":43.1479,"t":"2026-10-15T16:10:00Z","v":15808,"vw":43.146656},{"c":43.13,"h":43.15,"l":43.1,"n":205,"o":43.14,"t":"2026-10-15T16:15:00Z","v":12271,"vw":43.127352},{"c":43.19,"h":43.19,"l":43.14,"n":262,"o":43.14,"t":"2026-10-15T16:20:00Z","v":12481,"vw":43.169984},{"c":43.17,"h":43.185,"l":43.15,"n":190,"o":43.185,"t":"2026-10-15T16:25:00Z","v":9380,"vw":43.164672},{"c":43.17,"h":43.18,"l":43.135,"n":311,"o":43.17,"t":"2026-10-15T16:30:00Z","v":15840,"vw":43.157852},{"c":43.21,"h":43.245,"l":43.185,"n":229,"o":43.185,"t":"2026-10-15T16:35:00Z","v":9012,"vw":43.225653},{"c":43.235,"h":43.235,"l":43.165,"n":214,"o":43.21,"t":"2026-10-15T16:40:00Z","v":10627,"vw":43.199889},{"c":43.265,"h":43.265,"l":43.23,"n":189,"o":43.235,"t":"2026-10-15T16:45:00Z","v":17945,"vw":43.24888},{"c":43.21,"h":43.28,"l":43.21,"n":263,"o":43.26,"t":"2026-10-15T16:50:00Z","v":14313,"vw":43.244371},{"c":43.21,"h":43.21,"l":43.205,"n":108,"o":43.21,"t":"2026-10-15T16:55:00Z","v":9667,"vw":43.206886},{"c":43.92,"h":43.94,"l":43.885,"n":277,"o":43.94,"t":"2026-10-15T18:10:00Z","v":15351,"vw":43.903879},{"c":43.765,"h":43.93,"l":43.75,"n":518,"o":43.91,"t":"2026-10-15T18:15:00Z","v":30588,"vw":43.859812},{"c":43.815,"h":43.85,"l":43.78,"n":342,"o":43.78,"t":"2026-10-15T18:20:00Z","v":14485,"vw":43.816368},{"c":43.75,"h":43.835,"l":43.75,"n":395,"o":43.835,"t":"2026-10-15T18:25:00Z","v":19554,"vw":43.776177},{"c":43.75,"h":43.77,"l":43.725,"n":350,"o":43.74,"t":"2026-10-15T18:30:00Z","v":16671,"vw":43.747861},{"c":43.725,"h":43.76,"l":43.7,"n":356,"o":43.75,"t":"2026-10-15T18:35:00Z","v":18177,"vw":43.737177},{"c":43.7536,"h":43.78,"l":43.73,"n":407,"o":43.73,"t":"2026-10-15T18:40:00Z","v":20734,"vw":43.757777},{"c":43.795,"h":43.85,"l":43.745,"n":373,"o":43.75,"t":"2026-10-15T18:45:00Z","v":17066,"vw":43.797154},{"c":43.8,"h":43.81,"l":43.79,"n":346,"o":43.795,"t":"2026-10-15T18:50:00Z","v":14292,"vw":43.800506},{"c":43.87,"h":43.87,"l":43.8,"n":461,"o":43.805,"t":"2026-10-15T18:55:00Z","v":31007,"vw":43.839668},{"c":43.895,"h":43.9,"l":43.87,"n":329,"o":43.87,"t":"2026-10-15T19:00:00Z","v":15819,"vw":43.882607},{"c":43.9,"h":43.96,"l":43.88,"n":498,"o":43.89,"t":"2026-10-15T19:05:00Z","v":27325,"vw":43.922841},{"c":43.855,"h":43.91,"l":43.835,"n":396,"o":43.9,"t":"2026-10-15T19:10:00Z","v":20519,"vw":43.8629},{"c":43.95,"h":43.95,"l":43.85,"n":439,"o":43.85,"t":"2026-10-15T19:15:00Z","v":25187,"vw":43.891702},{"c":43.91,"h":43.98,"l":43.89,"n":859,"o":43.94,"t":"2026-10-15T19:20:00Z","v":55153,"vw":43.927252},{"c":43.92,"h":43.95,"l":43.89,"n":527,"o":43.9,"t":"2026-10-15T19:25:00Z","v":34910,"vw":43.914191},{"c":43.94,"h":44.01,"l":43.9,"n":843,"o":43.91,"t":"2026-10-15T19:30:00Z","v":51057,"vw":43.961166},{"c":44,"h":44.01,"l":43.95,"n":719,"o":43.96,"t":"2026-10-15T19:35:00Z","v":41356,"vw":43.976984},{"c":44.08,"h":44.1,"l":44,"n":785,"o":44.02,"t":"2026-10-15T19:40:00Z","v":47369,"vw":44.056756},{"c":44.025,"h":44.1075,"l":43.96,"n":935,"o":44.08,"t":"2026-10-15T19:45:00Z","v":60744,"vw":44.03291},{"c":44.025,"h":44.035,"l":43.93,"n":1646,"o":44.01,"t":"2026-10-15T19:50:00Z","v":104505,"vw":43.97538},{"c":44.095,"h":44.16,"l":44,"n":4378,"o":44.03,"t":"2026-10-15T19:55:00Z","v":338574,"vw":44.080066},{"c":44.1,"h":44.1,"l":44.02,"n":40,"o":44.1,"t":"2026-10-15T20:00:00Z","v":379809,"vw":44.099753}],"history":[{"c":37.79,"h":37.92,"l":37.39,"n":43802,"o":37.59,"t":"2024-10-14T04:00:00Z","v":4385482,"vw":37.723599},{"c":38.62,"h":38.7162,"l":37.79,"n":40206,"o":37.87,"t":"2024-10-15T04:00:00Z","v":3470824,"vw":38.396397},{"c":37.825,"h":38.77,"l":37.82,"n":33947,"o":38.69,"t":"2024-10-16T04:00:00Z","v":2560304,"vw":38.100082},{"c":38.03,"h":38.26,"l":37.42,"n":29932,"o":37.74,"t":"2024-10-17T04:00:00Z","v":2548904,"vw":37.949285},{"c":38.43,"h":38.625,"l":38.055,"n":26004,"o":38.15,"t":"2024-10-18T04:00:00Z","v":2735930,"vw":38.381582},{"c":37.85,"h":38.59,"l":37.625,"n":28772,"o":38.36,"t":"2024-10-21T04:00:00Z","v":2629245,"vw":37.860376},{"c":37.76,"h":37.9,"l":37.49,"n":27891,"o":37.86,"t":"2024-10-22T04:00:00Z","v":2157495,"vw":37.730414},{"c":37.61,"h":37.72,"l":37.22,"n":26830,"o":37.61,"t":"2024-10-23T04:00:00Z","v":2677632,"vw":37.558752},{"c":37.41,"h":37.94,"l":37.36,"n":28610,"o":37.68,"t":"2024-10-24T04:00:00Z","v":2231343,"vw":37.519634},{"c":37.21,"h":37.59,"l":36.95,"n":27774,"o":37.57,"t":"2024-10-25T04:00:00Z","v":2288393,"vw":37.212268},{"c":37.02,"h":37.675,"l":36.99,"n":29586,"o":37.19,"t":"2024-10-28T04:00:00Z","v":2478916,"vw":37.325737},{"c":36.94,"h":37.4,"l":36.855,"n":31084,"o":36.96,"t":"2024-10-29T04:00:00Z","v":2488725,"vw":37.046075},{"c":36.89,"h":37.7,"l":36.82,"n":40189,"o":37.11,"t":"2024-10-30T04:00:00Z","v":3423393,"vw":37.101741},{"c":36.03,"h":37.16,"l":36.01,"n":37877,"o":36.83,"t":"2024-10-31T04:00:00Z","v":3566074,"vw":36.294439},{"c":35.69,"h":36.355,"l":35.5801,"n":44592,"o":36.19,"t":"2024-11-01T04:00:00Z","v":4559430,"vw":35.926289},{"c":36.23,"h":36.54,"l":35.71,"n":39019,"o":35.81,"t":"2024-11-04T05:00:00Z","v":3442232,"vw":36.17669},{"c":36.94,"h":37.165,"l":36.04,"n":38546,"o":36.46,"t":"2024-11-05T05:00:00Z","v":3403064,"vw":36.812185},{"c":37.88,"h":38.04,"l":37.15,"n":73111,"o":37.67,"t":"2024-11-06T05:00:00Z","v":7713766,"vw":37.649894},{"c":31.11,"h":32.76,"l":30.605,"n":181492,"o":32.09,"t":"2024-11-07T05:00:00Z","v":23731675,"vw":31.199787},{"c":30.56,"h":31.64,"l":30.09,"n":93557,"o":31.27,"t":"2024-11-08T05:00:00Z","v":10143629,"vw":30.507218},{"c":31.94,"h":32.23,"l":30.56,"n":60379,"o":30.56,"t":"2024-11-11T05:00:00Z","v":6317912,"vw":31.809041},{"c":30.88,"h":31.75,"l":30.33,"n":60837,"o":31.49,"t":"2024-11-12T05:00:00Z","v":6317138,"vw":30.823765},{"c":30.74,"h":31.05,"l":30.355,"n":43781,"o":30.79,"t":"2024-11-13T05:00:00Z","v":4843530,"vw":30.642661},{"c":31.26,"h":31.515,"l":30.62,"n":40526,"o":30.62,"t":"2024-11-14T05:00:00Z","v":3984133,"vw":31.291379},{"c":30.71,"h":31.43,"l":30.665,"n":41240,"o":31.4,"t":"2024-11-15T05:00:00Z","v":3737644,"vw":30.864803},{"c":30.51,"h":30.6499,"l":30.15,"n":38742,"o":30.55,"t":"2024-11-18T05:00:00Z","v":3582730,"vw":30.467722},{"c":30.29,"h":30.5,"l":30.12,"n":29286,"o":30.17,"t":"2024-11-19T05:00:00Z","v":2978338,"vw":30.313568},{"c":30.41,"h":30.57,"l":30.06,"n":25003,"o":30.43,"t":"2024-11-20T05:00:00Z","v":2166155,"vw":30.327676},{"c":31.5,"h":31.62,"l":30.22,"n":51551,"o":30.48,"t":"2024-11-21T05:00:00Z","v":5616177,"vw":31.245018},{"c":31.525,"h":32.005,"l":31.34,"n":41326,"o":31.34,"t":"2024-11-22T05:00:00Z","v":3749621,"vw":31.687951},{"c":32.57,"h":32.93,"l":31.5901,"n":55846,"o":31.6,"t":"2024-11-25T05:00:00Z","v":7099638,"vw":32.546035},{"c":32.66,"h":32.785,"l":31.772,"n":35774,"o":32.53,"t":"2024-11-26T05:00:00Z","v":2911426,"vw":32.437693},{"c":32.51,"h":32.79,"l":32.2,"n":32522,"o":32.63,"t":"2024-11-27T05:00:00Z","v":2538075,"vw":32.474133},{"c":32.74,"h":32.855,"l":32.41,"n":16253,"o":32.42,"t":"2024-11-29T05:00:00Z","v":1338726,"vw":32.707764},{"c":33.2,"h":33.28,"l":32.33,"n":35651,"o":32.51,"t":"2024-12-02T05:00:00Z","v":3196564,"vw":32.911168},{"c":32.85,"h":33.695,"l":32.82,"n":39814,"o":33.24,"t":"2024-12-03T05:00:00Z","v":3529916,"vw":33.127822},{"c":32.86,"h":33.28,"l":32.73,"n":30047,"o":33.14,"t":"2024-12-04T05:00:00Z","v":2435751,"vw":32.928281},{"c":32.59,"h":33.16,"l":32.55,"n":36481,"o":33.02,"t":"2024-12-05T05:00:00Z","v":2879603,"vw":32.694524},{"c":32.93,"h":33.025,"l":32.5,"n":40567,"o":32.64,"t":"2024-12-06T05:00:00Z","v":3870771,"vw":32.787861},{"c":33.39,"h":34.8,"l":33.01,"n":66879,"o":33.17,"t":"2024-12-09T05:00:00Z","v":5362120,"vw":33.772872},{"c":33.05,"h":33.82,"l":32.75,"n":50502,"o":33.41,"t":"2024-12-10T05:00:00Z","v":4809779,"vw":33.191465},{"c":31.48,"h":32.78,"l":30.78,"n":89483,"o":31.46,"t":"2024-12-11T05:00:00Z","v":9622637,"vw":31.427829},{"c":30.58,"h":31.19,"l":29.95,"n":78521,"o":30.96,"t":"2024-12-12T05:00:00Z","v":8780731,"vw":30.522965},{"c":31.45,"h":31.49,"l":30.51,"n":49835,"o":30.63,"t":"2024-12-13T05:00:00Z","v":6124941,"vw":31.199114},{"c":32.36,"h":33.58,"l":30.83,"n":75744,"o":30.86,"t":"2024-12-16T05:00:00Z","v":7222555,"vw":32.669679},{"c":31.58,"h":32.45,"l":31.45,"n":45897,"o":32.32,"t":"2024-12-17T05:00:00Z","v":4254426,"vw":31.676239},{"c":31.08,"h":31.85,"l":30.96,"n":48645,"o":31.58,"t":"2024-12-18T05:00:00Z","v":4672189,"vw":31.324693},{"c":31.64,"h":31.785,"l":30.96,"n":45305,"o":31.13,"t":"2024-12-19T05:00:00Z","v":5456222,"vw":31.529171},{"c":33.76,"h":33.89,"l":31.56,"n":61185,"o":31.67,"t":"2024-12-20T05:00:00Z","v":11310636,"vw":33.482682},{"c":32.86,"h":33.85,"l":32.65,"n":42860,"o":33.54,"t":"2024-12-23T05:00:00Z","v":3826885,"vw":32.963302},{"c":33.22,"h":33.27,"l":32.51,"n":15231,"o":32.64,"t":"2024-12-24T05:00:00Z","v":1267751,"vw":33.086412},{"c":33.43,"h":33.7,"l":32.9205,"n":21430,"o":33.02,"t":"2024-12-26T05:00:00Z","v":1618629,"vw":33.435176},{"c":33.17,"h":33.6786,"l":32.96,"n":25148,"o":33.3,"t":"2024-12-27T05:00:00Z","v":1873018,"vw":33.201589},{"c":32.8,"h":32.94,"l":32.02,"n":29766,"o":32.48,"t":"2024-12-30T05:00:00Z","v":2521353,"vw":32.684891},{"c":32.71,"h":33.15,"l":32.62,"n":27282,"o":32.91,"t":"2024-12-31T05:00:00Z","v":5503398,"vw":32.76335},{"c":32.61,"h":33.2,"l":32.455,"n":32331,"o":32.97,"t":"2025-01-02T05:00:00Z","v":2364679,"vw":32.692239},{"c":32.68,"h":32.88,"l":32.37,"n":31849,"o":32.75,"t":"2025-01-03T05:00:00Z","v":2567140,"vw":32.625714},{"c":33.38,"h":33.52,"l":32.64,"n":38479,"o":32.64,"t":"2025-01-06T05:00:00Z","v":3793433,"vw":33.345183},{"c":32.4,"h":33.8,"l":32.34,"n":42758,"o":33.38,"t":"2025-01-07T05:00:00Z","v":4911347,"vw":32.753845},{"c":31.86,"h":32.2,"l":31.61,"n":33113,"o":32.02,"t":"2025-01-08T05:00:00Z","v":3461164,"vw":31.877374},{"c":30.81,"h":31.4273,"l":30.78,"n":40892,"o":31.33,"t":"2025-01-10T05:00:00Z","v":4092476,"vw":30.94056},{"c":31.17,"h":31.25,"l":30.685,"n":39896,"o":30.78,"t":"2025-01-13T05:00:00Z","v":5288699,"vw":31.085341},{"c":31.69,"h":32.09,"l":31.02,"n":34400,"o":31.02,"t":"2025-01-14T05:00:00Z","v":3066926,"vw":31.721637},{"c":32.07,"h":32.59,"l":32.01,"n":37924,"o":32.36,"t":"2025-01-15T05:00:00Z","v":3982370,"vw":32.157803},{"c":32.72,"h":32.82,"l":31.8,"n":35315,"o":31.96,"t":"2025-01-16T05:00:00Z","v":3194416,"vw":32.557058},{"c":32.74,"h":33.18,"l":32.45,"n":39973,"o":33.14,"t":"2025-01-17T05:00:00Z","v":4687277,"vw":32.841873},{"c":32.74,"h":33.0272,"l":32.44,"n":44439,"o":32.82,"t":"2025-01-21T05:00:00Z","v":4097263,"vw":32.682157},{"c":32.58,"h":33.15,"l":32.42,"n":37318,"o":32.69,"t":"2025-01-22T05:00:00Z","v":2883115,"vw":32.731503},{"c":33.26,"h":33.32,"l":32.32,"n":36519,"o":32.44,"t":"2025-01-23T05:00:00Z","v":3322406,"vw":32.954423},{"c":34.06,"h":34.19,"l":33.195,"n":34365,"o":33.24,"t":"2025-01-24T05:00:00Z","v":3638105,"vw":33.877855},{"c":34.99,"h":35.68,"l":34.06,"n":59484,"o":34.06,"t":"2025-01-27T05:00:00Z","v":4581804,"vw":35.070434},{"c":35.42,"h":35.605,"l":34.61,"n":44610,"o":34.98,"t":"2025-01-28T05:00:00Z","v":3436179,"vw":35.33794},{"c":35.18,"h":35.92,"l":35.09,"n":41162,"o":35.54,"t":"2025-01-29T05:00:00Z","v":3170750,"vw":35.429117},{"c":35.21,"h":35.71,"l":34.99,"n":42498,"o":35.47,"t":"2025-01-30T05:00:00Z","v":3872357,"vw":35.269895},{"c":35.7,"h":36.08,"l":35.115,"n":50521,"o":35.21,"t":"2025-01-31T05:00:00Z","v":4196478,"vw":35.664728},{"c":35.4,"h":35.86,"l":35.08,"n":52611,"o":35.08,"t":"2025-02-03T05:00:00Z","v":4321846,"vw":35.507257},{"c":36.47,"h":36.52,"l":35.36,"n":75859,"o":35.4,"t":"2025-02-04T05:00:00Z","v":8973189,"vw":36.149979},{"c":33.58,"h":34.9,"l":33.12,"n":111712,"o":34.9,"t":"2025-02-05T05:00:00Z","v":10698856,"vw":33.743025},{"c":34.59,"h":34.77,"l":33.79,"n":71319,"o":33.79,"t":"2025-02-06T05:00:00Z","v":6763662,"vw":34.430797},{"c":33.8,"h":34.78,"l":33.39,"n":57971,"o":34.7,"t":"2025-02-07T05:00:00Z","v":5399527,"vw":33.775204},{"c":33.63,"h":34.2,"l":33.58,"n":36549,"o":34.035,"t":"2025-02-10T05:00:00Z","v":3569329,"vw":33.817379},{"c":33.93,"h":34.425,"l":33.315,"n":53685,"o":34.22,"t":"2025-02-11T05:00:00Z","v":6173106,"vw":33.726163},{"c":34,"h":34.15,"l":33.515,"n":38288,"o":33.78,"t":"2025-02-12T05:00:00Z","v":4203121,"vw":33.9428},{"c":34.01,"h":34.21,"l":33.67,"n":41545,"o":34,"t":"2025-02-13T05:00:00Z","v":4748025,"vw":34.003799},{"c":34.69,"h":34.895,"l":34.22,"n":44852,"o":34.32,"t":"2025-02-14T05:00:00Z","v":4674771,"vw":34.646776},{"c":35.23,"h":35.3831,"l":34.77,"n":49902,"o":34.89,"t":"2025-02-18T05:00:00Z","v":4722616,"vw":35.185281},{"c":34.47,"h":35.1,"l":34.16,"n":48486,"o":35.02,"t":"2025-02-19T05:00:00Z","v":5877966,"vw":34.393938},{"c":33.87,"h":34.68,"l":33.1,"n":49540,"o":34.54,"t":"2025-02-20T05:00:00Z","v":4679342,"vw":33.688747},{"c":32.77,"h":34.035,"l":32.73,"n":42844,"o":33.905,"t":"2025-02-21T05:00:00Z","v":3272554,"vw":33.087148},{"c":32.85,"h":32.94,"l":32.1,"n":44410,"o":32.75,"t":"2025-02-24T05:00:00Z","v":4580127,"vw":32.665175},{"c":32.48,"h":32.98,"l":31.92,"n":52312,"o":32.91,"t":"2025-02-25T05:00:00Z","v":4801279,"vw":32.350505},{"c":32.6,"h":33.35,"l":32.38,"n":51228,"o":32.38,"t":"2025-02-26T05:00:00Z","v":4947757,"vw":32.864127},{"c":31.88,"h":32.61,"l":31.78,"n":54073,"o":32.55,"t":"2025-02-27T05:00:00Z","v":4630478,"vw":32.110756},{"c":31.71,"h":31.83,"l":31.1426,"n":67867,"o":31.38,"t":"2025-02-28T05:00:00Z","v":20830138,"vw":31.680862},{"c":30.19,"h":32.1,"l":30.045,"n":71150,"o":31.96,"t":"2025-03-03T05:00:00Z","v":7610796,"vw":30.623514},{"c":30.72,"h":31.47,"l":29.72,"n":85594,"o":29.9,"t":"2025-03-04T05:00:00Z","v":8287735,"vw":30.693608},{"c":31.515,"h":31.655,"l":30.75,"n":56838,"o":30.89,"t":"2025-03-05T05:00:00Z","v":4345046,"vw":31.362155},{"c":31.33,"h":31.92,"l":31.04,"n":50275,"o":31.36,"t":"2025-03-06T05:00:00Z","v":4277838,"vw":31.337192},{"c":32.62,"h":33.485,"l":31.06,"n":73582,"o":31.12,"t":"2025-03-07T05:00:00Z","v":7333056,"vw":32.603978},{"c":32.03,"h":32.77,"l":31.71,"n":57096,"o":32.36,"t":"2025-03-10T04:00:00Z","v":4409626,"vw":32.162659},{"c":31.36,"h":32.72,"l":31.27,"n":53294,"o":32.07,"t":"2025-03-11T04:00:00Z","v":4387509,"vw":31.680863},{"c":30.74,"h":31.755,"l":30.625,"n":43343,"o":31.64,"t":"2025-03-12T04:00:00Z","v":3219951,"vw":30.841116},{"c":30.08,"h":30.92,"l":30.06,"n":48278,"o":30.62,"t":"2025-03-13T04:00:00Z","v":3915899,"vw":30.237245},{"c":30.94,"h":31.2,"l":30.29,"n":45956,"o":30.51,"t":"2025-03-14T04:00:00Z","v":3591548,"vw":30.931169},{"c":31.36,"h":31.72,"l":30.87,"n":33985,"o":30.87,"t":"2025-03-17T04:00:00Z","v":2934043,"vw":31.363563},{"c":30.99,"h":31.46,"l":30.75,"n":33899,"o":31.31,"t":"2025-03-18T04:00:00Z","v":2764773,"vw":30.97896},{"c":31.44,"h":31.7,"l":31,"n":39282,"o":31,"t":"2025-03-19T04:00:00Z","v":3163221,"vw":31.422669},{"c":31.21,"h":31.72,"l":31.005,"n":36552,"o":31.1,"t":"2025-03-20T04:00:00Z","v":2959073,"vw":31.384818},{"c":30.49,"h":30.99,"l":30.3,"n":53181,"o":30.98,"t":"2025-03-21T04:00:00Z","v":18725520,"vw":30.538071},{"c":31.66,"h":31.825,"l":30.925,"n":44223,"o":31,"t":"2025-03-24T04:00:00Z","v":3982161,"vw":31.477578},{"c":31.27,"h":31.97,"l":31.21,"n":32903,"o":31.72,"t":"2025-03-25T04:00:00Z","v":2509334,"vw":31.383014},{"c":31.83,"h":31.905,"l":31.14,"n":46455,"o":31.31,"t":"2025-03-26T04:00:00Z","v":4605278,"vw":31.73983},{"c":31.84,"h":32.275,"l":31.58,"n":40284,"o":31.73,"t":"2025-03-27T04:00:00Z","v":2769935,"vw":31.944428},{"c":30.63,"h":31.76,"l":30.395,"n":45923,"o":31.76,"t":"2025-03-28T04:00:00Z","v":3651051,"vw":30.778143},{"c":31.2,"h":31.3,"l":30.13,"n":69201,"o":30.49,"t":"2025-03-31T04:00:00Z","v":10750124,"vw":31.121788},{"c":31.41,"h":31.69,"l":30.555,"n":50273,"o":30.94,"t":"2025-04-01T04:00:00Z","v":4490484,"vw":31.274198},{"c":31.47,"h":31.73,"l":30.88,"n":39832,"o":30.88,"t":"2025-04-02T04:00:00Z","v":3824159,"vw":31.404708},{"c":30.18,"h":31.27,"l":29.94,"n":80694,"o":30.33,"t":"2025-04-03T04:00:00Z","v":7911682,"vw":30.467706},{"c":28.74,"h":30.23,"l":28.71,"n":70588,"o":29.34,"t":"2025-04-04T04:00:00Z","v":10590739,"vw":29.236157},{"c":27.85,"h":29.36,"l":26.73,"n":75237,"o":27.71,"t":"2025-04-07T04:00:00Z","v":7206362,"vw":27.860304},{"c":27.03,"h":28.93,"l":26.62,"n":69041,"o":28.93,"t":"2025-04-08T04:00:00Z","v":5751258,"vw":27.547049},{"c":29.19,"h":29.4399,"l":26.39,"n":79580,"o":26.83,"t":"2025-04-09T04:00:00Z","v":6415157,"vw":28.285899},{"c":28.08,"h":29.16,"l":27.345,"n":61036,"o":28.74,"t":"2025-04-10T04:00:00Z","v":4820788,"vw":28.091004},{"c":28.48,"h":28.73,"l":27.85,"n":44404,"o":28.03,"t":"2025-04-11T04:00:00Z","v":3745903,"vw":28.397735},{"c":28.65,"h":29.08,"l":28.195,"n":37124,"o":28.91,"t":"2025-04-14T04:00:00Z","v":2946744,"vw":28.59722},{"c":29.08,"h":29.32,"l":28.66,"n":37398,"o":28.68,"t":"2025-04-15T04:00:00Z","v":3178535,"vw":29.051895},{"c":28.65,"h":29.13,"l":28.41,"n":41172,"o":28.86,"t":"2025-04-16T04:00:00Z","v":3354178,"vw":28.702015},{"c":29.02,"h":29.175,"l":28.53,"n":38061,"o":28.7,"t":"2025-04-17T04:00:00Z","v":3561208,"vw":28.991369},{"c":29.08,"h":29.115,"l":28.63,"n":33544,"o":28.86,"t":"2025-04-21T04:00:00Z","v":3876640,"vw":28.960119},{"c":29.71,"h":29.75,"l":29.015,"n":47493,"o":29.44,"t":"2025-04-22T04:00:00Z","v":3803719,"vw":29.494567},{"c":29.64,"h":30.43,"l":29.1,"n":42639,"o":30.18,"t":"2025-04-23T04:00:00Z","v":2915773,"vw":29.630904},{"c":30.19,"h":30.245,"l":29.69,"n":34355,"o":29.8,"t":"2025-04-24T04:00:00Z","v":3151465,"vw":30.015718},{"c":30.07,"h":30.47,"l":29.86,"n":32327,"o":30.33,"t":"2025-04-25T04:00:00Z","v":2734940,"vw":30.08677},{"c":30.17,"h":30.34,"l":29.52,"n":35802,"o":30.07,"t":"2025-04-28T04:00:00Z","v":2954979,"vw":30.14947},{"c":29.73,"h":30.19,"l":29.61,"n":38560,"o":29.98,"t":"2025-04-29T04:00:00Z","v":2799367,"vw":29.781288},{"c":29.66,"h":29.73,"l":28.89,"n":36578,"o":29.14,"t":"2025-04-30T04:00:00Z","v":3319744,"vw":29.475726},{"c":30.41,"h":30.96,"l":30.09,"n":66942,"o":30.5,"t":"2025-05-01T04:00:00Z","v":7663485,"vw":30.47689},{"c":30.69,"h":31.03,"l":30.54,"n":46064,"o":30.8,"t":"2025-05-02T04:00:00Z","v":3805947,"vw":30.70107},{"c":30.3,"h":31.0823,"l":30.245,"n":47120,"o":30.6,"t":"2025-05-05T04:00:00Z","v":4293087,"vw":30.526069},{"c":29.96,"h":30.245,"l":29.76,"n":38301,"o":30,"t":"2025-05-06T04:00:00Z","v":3458914,"vw":29.975919},{"c":30.38,"h":30.575,"l":30,"n":56384,"o":30.13,"t":"2025-05-07T04:00:00Z","v":5396783,"vw":30.268498},{"c":27.47,"h":30.76,"l":27.35,"n":133323,"o":30.54,"t":"2025-05-08T04:00:00Z","v":13935432,"vw":28.152692},{"c":27.18,"h":28.76,"l":26.8,"n":92914,"o":27.785,"t":"2025-05-09T04:00:00Z","v":9458936,"vw":27.268565},{"c":28.4,"h":28.5,"l":27.68,"n":84514,"o":28,"t":"2025-05-12T04:00:00Z","v":7381364,"vw":28.220259},{"c":28.8,"h":28.875,"l":28.08,"n":66076,"o":28.44,"t":"2025-05-13T04:00:00Z","v":7373662,"vw":28.617081},{"c":29.41,"h":29.5,"l":28.72,"n":56347,"o":28.9,"t":"2025-05-14T04:00:00Z","v":6522866,"vw":29.278711},{"c":28.975,"h":29.675,"l":28.86,"n":43175,"o":29.31,"t":"2025-05-15T04:00:00Z","v":4267035,"vw":29.126161},{"c":29.25,"h":29.35,"l":28.9,"n":42036,"o":29.02,"t":"2025-05-16T04:00:00Z","v":3875787,"vw":29.167085},{"c":29.93,"h":29.97,"l":28.8,"n":50507,"o":28.8,"t":"2025-05-19T04:00:00Z","v":6298282,"vw":29.714796},{"c":29.42,"h":30.4523,"l":29.39,"n":56054,"o":30.03,"t":"2025-05-20T04:00:00Z","v":5831343,"vw":29.803033},{"c":29.34,"h":29.885,"l":29.2,"n":48258,"o":29.32,"t":"2025-05-21T04:00:00Z","v":5097644,"vw":29.484455},{"c":29.45,"h":29.85,"l":29.18,"n":37622,"o":29.42,"t":"2025-05-22T04:00:00Z","v":3899572,"vw":29.519321},{"c":29.21,"h":29.37,"l":28.985,"n":36618,"o":29.08,"t":"2025-05-23T04:00:00Z","v":3248511,"vw":29.213592},{"c":30.32,"h":30.34,"l":29.1401,"n":38249,"o":29.61,"t":"2025-05-27T04:00:00Z","v":3565710,"vw":30.082382},{"c":30.54,"h":30.95,"l":30.32,"n":45302,"o":30.35,"t":"2025-05-28T04:00:00Z","v":4517697,"vw":30.61814},{"c":30.18,"h":30.89,"l":29.92,"n":37432,"o":30.89,"t":"2025-05-29T04:00:00Z","v":3773596,"vw":30.206596},{"c":29.94,"h":30,"l":29.47,"n":32500,"o":29.99,"t":"2025-05-30T04:00:00Z","v":3022738,"vw":29.874097},{"c":30.32,"h":30.45,"l":29.66,"n":34028,"o":29.79,"t":"2025-06-02T04:00:00Z","v":3138063,"vw":30.246145},{"c":30.445,"h":30.515,"l":29.61,"n":31295,"o":30.16,"t":"2025-06-03T04:00:00Z","v":2666614,"vw":30.29726},{"c":31.04,"h":31.07,"l":30.4,"n":34422,"o":30.46,"t":"2025-06-04T04:00:00Z","v":3108788,"vw":30.903123},{"c":31.5,"h":32.32,"l":31.34,"n":41080,"o":31.76,"t":"2025-06-05T04:00:00Z","v":3824532,"vw":31.666703},{"c":31.84,"h":31.91,"l":31.36,"n":39552,"o":31.62,"t":"2025-06-06T04:00:00Z","v":3199767,"vw":31.733259},{"c":31.93,"h":32.23,"l":31.78,"n":45343,"o":31.84,"t":"2025-06-09T04:00:00Z","v":4130914,"vw":31.993998},{"c":31.7,"h":32.365,"l":31.565,"n":51588,"o":31.96,"t":"2025-06-10T04:00:00Z","v":4589397,"vw":31.890868},{"c":31.54,"h":32.19,"l":31.345,"n":43403,"o":31.86,"t":"2025-06-11T04:00:00Z","v":3954838,"vw":31.632772},{"c":30.66,"h":31.47,"l":30.535,"n":40398,"o":31.08,"t":"2025-06-12T04:00:00Z","v":3484038,"vw":30.802156},{"c":30.2,"h":30.76,"l":30.07,"n":39785,"o":30.18,"t":"2025-06-13T04:00:00Z","v":3244545,"vw":30.358007},{"c":30.79,"h":30.905,"l":29.815,"n":45686,"o":30.255,"t":"2025-06-16T04:00:00Z","v":4048602,"vw":30.669644},{"c":30.27,"h":30.66,"l":29.985,"n":42644,"o":30.41,"t":"2025-06-17T04:00:00Z","v":4263153,"vw":30.297007},{"c":30.3,"h":30.89,"l":30.125,"n":47567,"o":30.23,"t":"2025-06-18T04:00:00Z","v":4253917,"vw":30.452304},{"c":30.59,"h":30.87,"l":30.28,"n":37050,"o":30.51,"t":"2025-06-20T04:00:00Z","v":10863205,"vw":30.569783},{"c":30.95,"h":30.985,"l":30.22,"n":33119,"o":30.54,"t":"2025-06-23T04:00:00Z","v":2880563,"vw":30.833986},{"c":31.57,"h":31.61,"l":31.1,"n":45424,"o":31.29,"t":"2025-06-24T04:00:00Z","v":4007918,"vw":31.481444},{"c":30.86,"h":31.81,"l":30.675,"n":41300,"o":31.6,"t":"2025-06-25T04:00:00Z","v":3578156,"vw":30.981372},{"c":30.42,"h":31,"l":30.31,"n":53912,"o":30.91,"t":"2025-06-26T04:00:00Z","v":4933309,"vw":30.543833},{"c":30.85,"h":30.89,"l":30.265,"n":39915,"o":30.725,"t":"2025-06-27T04:00:00Z","v":5431309,"vw":30.729699},{"c":30.89,"h":31.145,"l":30.605,"n":39076,"o":31.01,"t":"2025-06-30T04:00:00Z","v":3362615,"vw":30.881304},{"c":32.51,"h":32.625,"l":30.84,"n":62606,"o":30.84,"t":"2025-07-01T04:00:00Z","v":5429967,"vw":32.239539},{"c":32.44,"h":32.77,"l":32.35,"n":50076,"o":32.5,"t":"2025-07-02T04:00:00Z","v":4519754,"vw":32.509112},{"c":32.54,"h":32.91,"l":32.32,"n":32881,"o":32.43,"t":"2025-07-03T04:00:00Z","v":2361766,"vw":32.633323},{"c":31.83,"h":32.51,"l":31.795,"n":49414,"o":32.34,"t":"2025-07-07T04:00:00Z","v":3678432,"vw":32.010859},{"c":32.44,"h":32.47,"l":31.8175,"n":31847,"o":31.895,"t":"2025-07-08T04:00:00Z","v":3579768,"vw":32.344549},{"c":32.87,"h":32.91,"l":32.27,"n":33796,"o":32.51,"t":"2025-07-09T04:00:00Z","v":2458403,"vw":32.744889},{"c":33.61,"h":34.065,"l":32.82,"n":48785,"o":32.93,"t":"2025-07-10T04:00:00Z","v":3796588,"vw":33.659746},{"c":32.49,"h":33.31,"l":32.47,"n":42348,"o":33.23,"t":"2025-07-11T04:00:00Z","v":3247709,"vw":32.744646},{"c":32.25,"h":32.79,"l":32.21,"n":43787,"o":32.56,"t":"2025-07-14T04:00:00Z","v":3676822,"vw":32.398133},{"c":31.87,"h":32.45,"l":31.58,"n":44726,"o":32.27,"t":"2025-07-15T04:00:00Z","v":3788610,"vw":31.950978},{"c":32.22,"h":32.405,"l":31.87,"n":41265,"o":32.11,"t":"2025-07-16T04:00:00Z","v":3200110,"vw":32.182381},{"c":32.35,"h":32.655,"l":32.12,"n":46639,"o":32.22,"t":"2025-07-17T04:00:00Z","v":4126308,"vw":32.387713},{"c":32.45,"h":32.77,"l":32.22,"n":32616,"o":32.62,"t":"2025-07-18T04:00:00Z","v":2695457,"vw":32.431727},{"c":32.67,"h":32.85,"l":32.4222,"n":40125,"o":32.51,"t":"2025-07-21T04:00:00Z","v":3369302,"vw":32.675824},{"c":33.82,"h":33.98,"l":32.77,"n":55244,"o":32.8,"t":"2025-07-22T04:00:00Z","v":5416817,"vw":33.695142},{"c":33.87,"h":34.175,"l":33.665,"n":43355,"o":33.98,"t":"2025-07-23T04:00:00Z","v":3396115,"vw":33.861796},{"c":34.085,"h":34.37,"l":33.895,"n":36661,"o":33.95,"t":"2025-07-24T04:00:00Z","v":3038265,"vw":34.101746},{"c":34.56,"h":34.78,"l":34.06,"n":39803,"o":34.24,"t":"2025-07-25T04:00:00Z","v":3745618,"vw":34.533763},{"c":34.16,"h":34.69,"l":34.1,"n":44727,"o":34.5,"t":"2025-07-28T04:00:00Z","v":4448239,"vw":34.348411},{"c":34.055,"h":34.31,"l":33.81,"n":52685,"o":34.13,"t":"2025-07-29T04:00:00Z","v":4018841,"vw":34.09682},{"c":34.3,"h":34.49,"l":33.46,"n":54935,"o":34.15,"t":"2025-07-30T04:00:00Z","v":4071058,"vw":34.048207},{"c":34.27,"h":34.525,"l":33.92,"n":61645,"o":34.23,"t":"2025-07-31T04:00:00Z","v":4507666,"vw":34.225162},{"c":33.6,"h":34.07,"l":33.23,"n":69033,"o":33.9,"t":"2025-08-01T04:00:00Z","v":6401800,"vw":33.677743},{"c":33.88,"h":34.095,"l":33.46,"n":59280,"o":33.81,"t":"2025-08-04T04:00:00Z","v":6790747,"vw":33.838257},{"c":33.73,"h":34.03,"l":33.375,"n":90752,"o":33.99,"t":"2025-08-05T04:00:00Z","v":8981204,"vw":33.693434},{"c":37.27,"h":38.56,"l":35.78,"n":169977,"o":35.97,"t":"2025-08-06T04:00:00Z","v":16375339,"vw":37.354516},{"c":36.35,"h":37.65,"l":35.43,"n":82247,"o":37.45,"t":"2025-08-07T04:00:00Z","v":5907948,"vw":36.218061},{"c":36.09,"h":36.5,"l":35.51,"n":45080,"o":36.5,"t":"2025-08-08T04:00:00Z","v":3567954,"vw":36.062852},{"c":35.7,"h":36.295,"l":35.03,"n":47032,"o":36.09,"t":"2025-08-11T04:00:00Z","v":3353740,"vw":35.545862},{"c":36.42,"h":36.605,"l":35.285,"n":48137,"o":35.7,"t":"2025-08-12T04:00:00Z","v":3886183,"vw":36.188693},{"c":38.74,"h":38.845,"l":36.535,"n":58378,"o":36.6,"t":"2025-08-13T04:00:00Z","v":4540126,"vw":38.217165},{"c":38.66,"h":38.935,"l":37.84,"n":49979,"o":38.25,"t":"2025-08-14T04:00:00Z","v":3507388,"vw":38.397092},{"c":38.28,"h":39.2,"l":38.265,"n":45160,"o":38.96,"t":"2025-08-15T04:00:00Z","v":3219630,"vw":38.558767},{"c":37.84,"h":38.49,"l":37.73,"n":39933,"o":38.27,"t":"2025-08-18T04:00:00Z","v":4704631,"vw":37.90664},{"c":37.85,"h":38.43,"l":37.67,"n":35116,"o":37.84,"t":"2025-08-19T04:00:00Z","v":2952782,"vw":37.874568},{"c":37.01,"h":37.88,"l":36.92,"n":52987,"o":37.84,"t":"2025-08-20T04:00:00Z","v":4712514,"vw":37.084821},{"c":36.79,"h":36.9,"l":36.28,"n":52150,"o":36.74,"t":"2025-08-21T04:00:00Z","v":3375398,"vw":36.636398},{"c":37.3,"h":37.83,"l":36.69,"n":49601,"o":37.02,"t":"2025-08-22T04:00:00Z","v":3896640,"vw":37.421554},{"c":37.18,"h":37.55,"l":37.01,"n":39582,"o":37.27,"t":"2025-08-25T04:00:00Z","v":3018798,"vw":37.23783},{"c":37.3,"h":37.73,"l":37,"n":39626,"o":37.18,"t":"2025-08-26T04:00:00Z","v":2830577,"vw":37.361052},{"c":37.44,"h":37.68,"l":37.29,"n":29255,"o":37.34,"t":"2025-08-27T04:00:00Z","v":2246132,"vw":37.443412},{"c":37.04,"h":37.67,"l":36.755,"n":31424,"o":37.58,"t":"2025-08-28T04:00:00Z","v":2873165,"vw":36.986967},{"c":37.34,"h":38,"l":36.89,"n":43633,"o":37.53,"t":"2025-08-29T04:00:00Z","v":4123545,"vw":37.385099},{"c":36.98,"h":37.06,"l":36.54,"n":35225,"o":36.72,"t":"2025-09-02T04:00:00Z","v":3120031,"vw":36.893062},{"c":37.59,"h":37.64,"l":36.7379,"n":41507,"o":36.83,"t":"2025-09-03T04:00:00Z","v":3369837,"vw":37.389984},{"c":37.39,"h":37.78,"l":37.135,"n":38543,"o":37.6,"t":"2025-09-04T04:00:00Z","v":3109873,"vw":37.381623},{"c":38.17,"h":38.18,"l":37.395,"n":35890,"o":37.51,"t":"2025-09-05T04:00:00Z","v":2516436,"vw":37.892524},{"c":38.77,"h":38.83,"l":37.89,"n":46170,"o":38.24,"t":"2025-09-08T04:00:00Z","v":4218830,"vw":38.593319},{"c":38.21,"h":38.84,"l":38.01,"n":44884,"o":38.77,"t":"2025-09-09T04:00:00Z","v":3680343,"vw":38.235184},{"c":37.9,"h":38.04,"l":37.38,"n":41954,"o":38.02,"t":"2025-09-10T04:00:00Z","v":3004363,"vw":37.786377},{"c":38.02,"h":38.185,"l":37.225,"n":52468,"o":37.99,"t":"2025-09-11T04:00:00Z","v":3591835,"vw":37.828534},{"c":37.75,"h":38.35,"l":37.55,"n":48292,"o":38.13,"t":"2025-09-12T04:00:00Z","v":3824642,"vw":37.844955},{"c":37.47,"h":37.79,"l":37.195,"n":56593,"o":37.79,"t":"2025-09-15T04:00:00Z","v":4665719,"vw":37.402795},{"c":37.44,"h":37.6677,"l":37.06,"n":43243,"o":37.54,"t":"2025-09-16T04:00:00Z","v":3157594,"vw":37.367854},{"c":37.59,"h":38.36,"l":37.34,"n":39892,"o":37.62,"t":"2025-09-17T04:00:00Z","v":2671865,"vw":37.784305},{"c":38.57,"h":38.6,"l":37.47,"n":41001,"o":37.68,"t":"2025-09-18T04:00:00Z","v":3852602,"vw":38.311865},{"c":38.51,"h":38.82,"l":38.09,"n":43456,"o":38.5,"t":"2025-09-19T04:00:00Z","v":8493824,"vw":38.517758},{"c":36.43,"h":38.66,"l":36.39,"n":92316,"o":38.38,"t":"2025-09-22T04:00:00Z","v":8801907,"vw":37.195151},{"c":36.94,"h":37.545,"l":36.36,"n":51082,"o":36.39,"t":"2025-09-23T04:00:00Z","v":3797158,"vw":37.032532},{"c":36.1,"h":36.99,"l":36.07,"n":43759,"o":36.81,"t":"2025-09-24T04:00:00Z","v":3942543,"vw":36.341583},{"c":35.89,"h":36.11,"l":35.645,"n":35288,"o":35.86,"t":"2025-09-25T04:00:00Z","v":2944904,"vw":35.905777},{"c":36.24,"h":36.27,"l":35.75,"n":40792,"o":35.9,"t":"2025-09-26T04:00:00Z","v":2508313,"vw":36.095452},{"c":36.5,"h":36.725,"l":36.0517,"n":49090,"o":36.38,"t":"2025-09-29T04:00:00Z","v":3440181,"vw":36.463121},{"c":35.32,"h":36.94,"l":35.22,"n":71304,"o":36.66,"t":"2025-09-30T04:00:00Z","v":10501166,"vw":35.530913},{"c":34.63,"h":35.58,"l":34.55,"n":55214,"o":35.18,"t":"2025-10-01T04:00:00Z","v":3915164,"vw":34.760054},{"c":34.76,"h":35.005,"l":34.3,"n":51437,"o":34.63,"t":"2025-10-02T04:00:00Z","v":4344957,"vw":34.751951},{"c":34.32,"h":34.91,"l":34.2,"n":48646,"o":34.59,"t":"2025-10-03T04:00:00Z","v":4345858,"vw":34.434448},{"c":34,"h":34.58,"l":33.98,"n":45208,"o":34.5,"t":"2025-10-06T04:00:00Z","v":3649457,"vw":34.179175},{"c":33.1,"h":34.09,"l":33.04,"n":48212,"o":33.95,"t":"2025-10-07T04:00:00Z","v":3650806,"vw":33.212493},{"c":33.21,"h":33.69,"l":33.03,"n":47079,"o":33.2,"t":"2025-10-08T04:00:00Z","v":3674611,"vw":33.337916},{"c":32.48,"h":33.295,"l":32.445,"n":38991,"o":33.26,"t":"2025-10-09T04:00:00Z","v":3488570,"vw":32.634212},{"c":31.45,"h":32.655,"l":31.395,"n":52128,"o":32.56,"t":"2025-10-10T04:00:00Z","v":4764748,"vw":31.642744},{"c":32.12,"h":32.16,"l":31.185,"n":59777,"o":31.81,"t":"2025-10-13T04:00:00Z","v":6507003,"vw":31.856618},{"c":32.44,"h":32.51,"l":31.61,"n":35099,"o":31.61,"t":"2025-10-14T04:00:00Z","v":2674435,"vw":32.262571},{"c":32.87,"h":33.092,"l":32.47,"n":37251,"o":32.85,"t":"2025-10-15T04:00:00Z","v":3330888,"vw":32.788764},{"c":32.35,"h":33,"l":31.98,"n":33257,"o":32.95,"t":"2025-10-16T04:00:00Z","v":2484911,"vw":32.344532},{"c":32.43,"h":32.515,"l":32.09,"n":33613,"o":32.34,"t":"2025-10-17T04:00:00Z","v":2530244,"vw":32.381203},{"c":32.98,"h":33.175,"l":32.37,"n":35007,"o":32.47,"t":"2025-10-20T04:00:00Z","v":3142320,"vw":32.87743},{"c":33.06,"h":33.26,"l":32.77,"n":34388,"o":32.96,"t":"2025-10-21T04:00:00Z","v":2985761,"vw":33.052492},{"c":33.17,"h":33.33,"l":32.66,"n":39177,"o":32.94,"t":"2025-10-22T04:00:00Z","v":3894903,"vw":33.01634},{"c":32.75,"h":33.25,"l":32.62,"n":29302,"o":33.17,"t":"2025-10-23T04:00:00Z","v":2949912,"vw":32.761851},{"c":32.62,"h":33.055,"l":32.55,"n":29466,"o":33.02,"t":"2025-10-24T04:00:00Z","v":2511359,"vw":32.706556},{"c":32.82,"h":32.93,"l":32.59,"n":30090,"o":32.83,"t":"2025-10-27T04:00:00Z","v":2253301,"vw":32.77047},{"c":32.68,"h":32.885,"l":32.36,"n":30402,"o":32.79,"t":"2025-10-28T04:00:00Z","v":2392547,"vw":32.600856},{"c":32.03,"h":32.53,"l":31.68,"n":36808,"o":32.5,"t":"2025-10-29T04:00:00Z","v":3126984,"vw":32.054964},{"c":32.3,"h":32.455,"l":31.7,"n":42530,"o":31.89,"t":"2025-10-30T04:00:00Z","v":2979644,"vw":32.265176},{"c":32.34,"h":32.64,"l":32.25,"n":47512,"o":32.43,"t":"2025-10-31T04:00:00Z","v":4784922,"vw":32.416513},{"c":32.5,"h":32.9,"l":32.1,"n":69570,"o":32.32,"t":"2025-11-03T05:00:00Z","v":6973699,"vw":32.559965},{"c":31.55,"h":32.515,"l":31.29,"n":81797,"o":32.27,"t":"2025-11-04T05:00:00Z","v":9010723,"vw":31.875966},{"c":33.19,"h":33.72,"l":30.88,"n":95639,"o":31.21,"t":"2025-11-05T05:00:00Z","v":7876944,"vw":33.124747},{"c":32.65,"h":33.555,"l":32.335,"n":51575,"o":33.03,"t":"2025-11-06T05:00:00Z","v":4335581,"vw":32.739202},{"c":32.87,"h":33.147,"l":32.45,"n":48012,"o":32.55,"t":"2025-11-07T05:00:00Z","v":3872778,"vw":32.854882},{"c":33.31,"h":33.405,"l":32.57,"n":41926,"o":33.22,"t":"2025-11-10T05:00:00Z","v":3494400,"vw":33.195558},{"c":32.94,"h":33.42,"l":32.88,"n":37811,"o":33.29,"t":"2025-11-11T05:00:00Z","v":2767803,"vw":33.050799},{"c":32.99,"h":33.295,"l":32.79,"n":39561,"o":33.02,"t":"2025-11-12T05:00:00Z","v":2906266,"vw":33.021874},{"c":32.54,"h":33.05,"l":32.515,"n":45031,"o":32.85,"t":"2025-11-13T05:00:00Z","v":3150133,"vw":32.636755},{"c":32.28,"h":32.62,"l":32.17,"n":34988,"o":32.22,"t":"2025-11-14T05:00:00Z","v":2412416,"vw":32.3339},{"c":31.58,"h":32.2207,"l":31.405,"n":43422,"o":32.19,"t":"2025-11-17T05:00:00Z","v":3164785,"vw":31.755566},{"c":31.49,"h":31.78,"l":31.34,"n":44224,"o":31.56,"t":"2025-11-18T05:00:00Z","v":3561619,"vw":31.53133},{"c":31.51,"h":31.71,"l":31.36,"n":33750,"o":31.58,"t":"2025-11-19T05:00:00Z","v":2620201,"vw":31.550173},{"c":31.25,"h":32,"l":31.2,"n":45531,"o":31.87,"t":"2025-11-20T05:00:00Z","v":3451921,"vw":31.426441},{"c":32.27,"h":32.43,"l":31.4,"n":46913,"o":31.51,"t":"2025-11-21T05:00:00Z","v":3869551,"vw":32.121794},{"c":32.55,"h":32.98,"l":32.29,"n":51492,"o":32.44,"t":"2025-11-24T05:00:00Z","v":4630436,"vw":32.607256},{"c":33.39,"h":33.495,"l":32.79,"n":51582,"o":33,"t":"2025-11-25T05:00:00Z","v":4419922,"vw":33.229837},{"c":33.22,"h":33.53,"l":33.02,"n":33956,"o":33.38,"t":"2025-11-26T05:00:00Z","v":3000008,"vw":33.230944},{"c":33.31,"h":33.605,"l":33.18,"n":19491,"o":33.22,"t":"2025-11-28T05:00:00Z","v":1438855,"vw":33.394898},{"c":33.75,"h":33.82,"l":32.83,"n":37751,"o":32.95,"t":"2025-12-01T05:00:00Z","v":3328966,"vw":33.620845},{"c":33.7,"h":33.98,"l":33.26,"n":36107,"o":33.88,"t":"2025-12-02T05:00:00Z","v":3524525,"vw":33.606509},{"c":33.63,"h":34.23,"l":33.59,"n":35136,"o":33.71,"t":"2025-12-03T05:00:00Z","v":2803213,"vw":33.770481},{"c":33.88,"h":33.98,"l":33.35,"n":31062,"o":33.71,"t":"2025-12-04T05:00:00Z","v":2493248,"vw":33.723647},{"c":34.52,"h":34.66,"l":33.88,"n":35238,"o":33.88,"t":"2025-12-05T05:00:00Z","v":2547021,"vw":34.461152},{"c":34.13,"h":34.75,"l":33.8,"n":37822,"o":34.66,"t":"2025-12-08T05:00:00Z","v":2993146,"vw":34.091522},{"c":34.02,"h":34.26,"l":33.49,"n":37910,"o":34.07,"t":"2025-12-09T05:00:00Z","v":2750271,"vw":33.867947},{"c":33.81,"h":34.18,"l":33.49,"n":39827,"o":33.97,"t":"2025-12-10T05:00:00Z","v":3358050,"vw":33.838743},{"c":33.18,"h":34.3489,"l":33.09,"n":40920,"o":33.83,"t":"2025-12-11T05:00:00Z","v":3459264,"vw":33.475989},{"c":33.19,"h":33.51,"l":33.01,"n":32413,"o":33.37,"t":"2025-12-12T05:00:00Z","v":2441215,"vw":33.195274},{"c":32.62,"h":33.425,"l":32.51,"n":41468,"o":33.32,"t":"2025-12-15T05:00:00Z","v":3297178,"vw":32.645703},{"c":32.22,"h":32.79,"l":32.19,"n":36141,"o":32.63,"t":"2025-12-16T05:00:00Z","v":3608566,"vw":32.368777},{"c":32.51,"h":32.76,"l":32.25,"n":50633,"o":32.26,"t":"2025-12-17T05:00:00Z","v":4182782,"vw":32.514611},{"c":32.61,"h":32.89,"l":32.4875,"n":39765,"o":32.88,"t":"2025-12-18T05:00:00Z","v":2638467,"vw":32.664326},{"c":33.02,"h":33.05,"l":32.34,"n":37818,"o":32.54,"t":"2025-12-19T05:00:00Z","v":10067485,"vw":32.944675},{"c":32.77,"h":33.725,"l":32.55,"n":44392,"o":33.08,"t":"2025-12-22T05:00:00Z","v":3062496,"vw":32.91367},{"c":32.76,"h":32.965,"l":32.645,"n":34658,"o":32.67,"t":"2025-12-23T05:00:00Z","v":2833212,"vw":32.780346},{"c":32.89,"h":32.89,"l":32.6,"n":15200,"o":32.69,"t":"2025-12-24T05:00:00Z","v":1177286,"vw":32.780088},{"c":32.54,"h":32.8252,"l":32.485,"n":26530,"o":32.81,"t":"2025-12-26T05:00:00Z","v":1692441,"vw":32.567431},{"c":32.39,"h":32.69,"l":32.225,"n":33964,"o":32.54,"t":"2025-12-29T05:00:00Z","v":4134664,"vw":32.38133},{"c":32.16,"h":32.485,"l":32.07,"n":29178,"o":32.29,"t":"2025-12-30T05:00:00Z","v":2090207,"vw":32.208131},{"c":32.29,"h":32.549,"l":31.98,"n":33761,"o":32.13,"t":"2025-12-31T05:00:00Z","v":2736862,"vw":32.292121},{"c":31.74,"h":32.475,"l":31.66,"n":41651,"o":32.45,"t":"2026-01-02T05:00:00Z","v":3478634,"vw":31.812817},{"c":32.46,"h":32.79,"l":31.87,"n":45730,"o":31.88,"t":"2026-01-05T05:00:00Z","v":4451033,"vw":32.486928},{"c":32.73,"h":32.77,"l":32.13,"n":31741,"o":32.27,"t":"2026-01-06T05:00:00Z","v":2836648,"vw":32.621267},{"c":32.59,"h":32.9699,"l":32.27,"n":36641,"o":32.78,"t":"2026-01-07T05:00:00Z","v":2948352,"vw":32.489911},{"c":32.65,"h":33.025,"l":32.19,"n":46687,"o":32.39,"t":"2026-01-08T05:00:00Z","v":4107665,"vw":32.660349},{"c":32.22,"h":32.965,"l":32.055,"n":35529,"o":32.68,"t":"2026-01-09T05:00:00Z","v":2722978,"vw":32.299217},{"c":32.07,"h":32.245,"l":31.66,"n":36684,"o":32.02,"t":"2026-01-12T05:00:00Z","v":2872365,"vw":32.039862},{"c":31.68,"h":32.2,"l":31.58,"n":39367,"o":32.09,"t":"2026-01-13T05:00:00Z","v":3088424,"vw":31.777714},{"c":31.99,"h":32.06,"l":31.345,"n":47819,"o":31.6,"t":"2026-01-14T05:00:00Z","v":4051800,"vw":31.804283},{"c":31.6,"h":32.15,"l":31.54,"n":41957,"o":32.01,"t":"2026-01-15T05:00:00Z","v":3503739,"vw":31.679511},{"c":31.335,"h":31.73,"l":31.19,"n":35412,"o":31.6,"t":"2026-01-16T05:00:00Z","v":3575008,"vw":31.346514},{"c":30.85,"h":31.1,"l":30.325,"n":53012,"o":31.1,"t":"2026-01-20T05:00:00Z","v":5720778,"vw":30.764428},{"c":31.015,"h":31.05,"l":30.485,"n":41591,"o":30.88,"t":"2026-01-21T05:00:00Z","v":3502271,"vw":30.843242},{"c":31.52,"h":31.73,"l":31.22,"n":41089,"o":31.31,"t":"2026-01-22T05:00:00Z","v":3014900,"vw":31.512048},{"c":31.08,"h":31.77,"l":31.03,"n":31607,"o":31.46,"t":"2026-01-23T05:00:00Z","v":2411326,"vw":31.186454},{"c":32.08,"h":32.12,"l":31.19,"n":37246,"o":31.2,"t":"2026-01-26T05:00:00Z","v":3565186,"vw":31.943552},{"c":31.72,"h":32.525,"l":31.545,"n":44453,"o":32.24,"t":"2026-01-27T05:00:00Z","v":3865800,"vw":31.809498},{"c":31.365,"h":32.01,"l":31.23,"n":40221,"o":31.75,"t":"2026-01-28T05:00:00Z","v":2952139,"vw":31.485272},{"c":31.02,"h":31.555,"l":30.8,"n":46328,"o":31.43,"t":"2026-01-29T05:00:00Z","v":4982825,"vw":31.050341},{"c":31.15,"h":31.205,"l":30.415,"n":53139,"o":30.9,"t":"2026-01-30T05:00:00Z","v":5393808,"vw":30.912142},{"c":31.54,"h":31.94,"l":30.84,"n":68816,"o":30.84,"t":"2026-02-02T05:00:00Z","v":6487102,"vw":31.642211},{"c":28.9,"h":31.385,"l":28.86,"n":98345,"o":31.2,"t":"2026-02-03T05:00:00Z","v":9993740,"vw":29.649364},{"c":30.61,"h":33.4,"l":28.81,"n":149372,"o":33.18,"t":"2026-02-04T05:00:00Z","v":13896859,"vw":30.361318},{"c":30.85,"h":30.915,"l":29.9,"n":76134,"o":30.415,"t":"2026-02-05T05:00:00Z","v":6497505,"vw":30.569621},{"c":31.63,"h":31.805,"l":30.85,"n":58650,"o":30.88,"t":"2026-02-06T05:00:00Z","v":4701211,"vw":31.472015},{"c":32.59,"h":32.995,"l":31.585,"n":59696,"o":31.64,"t":"2026-02-09T05:00:00Z","v":5611162,"vw":32.630432},{"c":32.49,"h":32.83,"l":32.19,"n":43209,"o":32.55,"t":"2026-02-10T05:00:00Z","v":3590027,"vw":32.507181},{"c":31.4,"h":32.525,"l":31,"n":55531,"o":32.49,"t":"2026-02-11T05:00:00Z","v":4885644,"vw":31.408027},{"c":29.92,"h":31.81,"l":29.87,"n":59556,"o":31.43,"t":"2026-02-12T05:00:00Z","v":4590230,"vw":30.351799},{"c":30.5,"h":30.64,"l":29.63,"n":58016,"o":29.85,"t":"2026-02-13T05:00:00Z","v":5479866,"vw":30.327458},{"c":30.18,"h":30.67,"l":29.55,"n":46144,"o":30.4,"t":"2026-02-17T05:00:00Z","v":3722079,"vw":29.977456},{"c":30.28,"h":30.5,"l":29.94,"n":42185,"o":30.13,"t":"2026-02-18T05:00:00Z","v":3018583,"vw":30.284388},{"c":30.69,"h":30.72,"l":30.1,"n":40716,"o":30.1,"t":"2026-02-19T05:00:00Z","v":2834614,"vw":30.583955},{"c":31.83,"h":31.89,"l":30.58,"n":43213,"o":30.67,"t":"2026-02-20T05:00:00Z","v":3031191,"vw":31.618296},{"c":30.88,"h":31.81,"l":30.74,"n":45529,"o":31.68,"t":"2026-02-23T05:00:00Z","v":3041853,"vw":31.03502},{"c":31.29,"h":31.44,"l":30.649,"n":33597,"o":30.91,"t":"2026-02-24T05:00:00Z","v":2433575,"vw":31.166074},{"c":31.38,"h":31.39,"l":30.625,"n":35753,"o":31.34,"t":"2026-02-25T05:00:00Z","v":2479189,"vw":31.14015},{"c":32.22,"h":32.235,"l":31.46,"n":38833,"o":31.51,"t":"2026-02-26T05:00:00Z","v":2631034,"vw":32.009841},{"c":31.6,"h":31.97,"l":30.99,"n":60553,"o":31.72,"t":"2026-02-27T05:00:00Z","v":6394305,"vw":31.517281},{"c":31.29,"h":31.655,"l":30.56,"n":46101,"o":30.56,"t":"2026-03-02T05:00:00Z","v":3422683,"vw":31.302645},{"c":30.8,"h":30.97,"l":30.16,"n":56493,"o":30.16,"t":"2026-03-03T05:00:00Z","v":4876086,"vw":30.626833},{"c":30.8,"h":31.155,"l":30.33,"n":46133,"o":30.69,"t":"2026-03-04T05:00:00Z","v":3881692,"vw":30.847029},{"c":31.31,"h":31.93,"l":30.61,"n":57925,"o":30.61,"t":"2026-03-05T05:00:00Z","v":4907833,"vw":31.414357},{"c":30.47,"h":30.85,"l":29.9,"n":48552,"o":30.8,"t":"2026-03-06T05:00:00Z","v":3787926,"vw":30.344725},{"c":31.11,"h":31.155,"l":29.85,"n":71637,"o":30.42,"t":"2026-03-09T04:00:00Z","v":5318020,"vw":30.697287},{"c":30.84,"h":31.215,"l":30.34,"n":51952,"o":31.14,"t":"2026-03-10T04:00:00Z","v":4126998,"vw":30.731658},{"c":30.6,"h":31.13,"l":29.955,"n":47783,"o":30.81,"t":"2026-03-11T04:00:00Z","v":3975144,"vw":30.488768},{"c":30.1,"h":31.49,"l":30.04,"n":64188,"o":30.24,"t":"2026-03-12T04:00:00Z","v":4273178,"vw":30.444406},{"c":30.79,"h":31.31,"l":30.25,"n":61288,"o":30.41,"t":"2026-03-13T04:00:00Z","v":5372164,"vw":30.856511},{"c":30.29,"h":30.98,"l":30.09,"n":69137,"o":30.79,"t":"2026-03-16T04:00:00Z","v":5459988,"vw":30.334321},{"c":31.07,"h":31.29,"l":30.39,"n":49063,"o":30.39,"t":"2026-03-17T04:00:00Z","v":4279693,"vw":31.040395},{"c":30.77,"h":31.4,"l":30.715,"n":49886,"o":30.98,"t":"2026-03-18T04:00:00Z","v":3877727,"vw":30.915532},{"c":31.47,"h":31.73,"l":30.515,"n":55548,"o":30.73,"t":"2026-03-19T04:00:00Z","v":4890998,"vw":31.322755},{"c":31.06,"h":31.665,"l":31.045,"n":54149,"o":31.445,"t":"2026-03-20T04:00:00Z","v":76577262,"vw":31.079361},{"c":31.2,"h":31.88,"l":31,"n":56372,"o":31.55,"t":"2026-03-23T04:00:00Z","v":4823155,"vw":31.336816},{"c":30.39,"h":31.28,"l":30.1,"n":45940,"o":30.89,"t":"2026-03-24T04:00:00Z","v":4014269,"vw":30.50532},{"c":30.34,"h":30.78,"l":29.815,"n":38392,"o":30.6,"t":"2026-03-25T04:00:00Z","v":2921956,"vw":30.288881},{"c":30.81,"h":31.08,"l":30,"n":40943,"o":30,"t":"2026-03-26T04:00:00Z","v":4250966,"vw":30.732911},{"c":29.74,"h":30.8,"l":29.705,"n":36722,"o":30.58,"t":"2026-03-27T04:00:00Z","v":2951738,"vw":30.024964},{"c":30.15,"h":30.515,"l":29.82,"n":43994,"o":30.06,"t":"2026-03-30T04:00:00Z","v":3752637,"vw":30.116871},{"c":30.71,"h":30.85,"l":29.79,"n":35705,"o":30.48,"t":"2026-03-31T04:00:00Z","v":2974049,"vw":30.574096},{"c":31.14,"h":31.305,"l":30.46,"n":40921,"o":30.885,"t":"2026-04-01T04:00:00Z","v":3347574,"vw":31.103499},{"c":31.44,"h":31.68,"l":30.64,"n":33981,"o":30.97,"t":"2026-04-02T04:00:00Z","v":2320132,"vw":31.357734},{"c":32.14,"h":32.23,"l":31.24,"n":37117,"o":31.285,"t":"2026-04-06T04:00:00Z","v":4026759,"vw":32.024096},{"c":31.92,"h":32.22,"l":31.59,"n":33154,"o":31.92,"t":"2026-04-07T04:00:00Z","v":3382678,"vw":31.895594},{"c":32.7,"h":33.03,"l":32.385,"n":42376,"o":32.74,"t":"2026-04-08T04:00:00Z","v":3357107,"vw":32.757847},{"c":32.49,"h":32.845,"l":32.14,"n":34973,"o":32.51,"t":"2026-04-09T04:00:00Z","v":2915194,"vw":32.528346},{"c":31.7,"h":32.7,"l":31.66,"n":38435,"o":32.58,"t":"2026-04-10T04:00:00Z","v":2483038,"vw":31.850805},{"c":33.2,"h":33.345,"l":31.425,"n":44850,"o":31.425,"t":"2026-04-13T04:00:00Z","v":3830424,"vw":32.966054},{"c":33.59,"h":33.825,"l":33.085,"n":36721,"o":33.28,"t":"2026-04-14T04:00:00Z","v":2707649,"vw":33.566889},{"c":34.52,"h":34.93,"l":33.79,"n":50881,"o":33.86,"t":"2026-04-15T04:00:00Z","v":4203221,"vw":34.601641},{"c":34.75,"h":34.86,"l":34.465,"n":43572,"o":34.66,"t":"2026-04-16T04:00:00Z","v":4421922,"vw":34.690051},{"c":35.51,"h":35.94,"l":34.935,"n":45514,"o":35.02,"t":"2026-04-17T04:00:00Z","v":3814311,"vw":35.497454},{"c":36.11,"h":36.145,"l":35.35,"n":38373,"o":35.42,"t":"2026-04-20T04:00:00Z","v":3269978,"vw":35.908415},{"c":35.93,"h":36.475,"l":35.87,"n":34660,"o":36.07,"t":"2026-04-21T04:00:00Z","v":3298774,"vw":36.088742},{"c":36.53,"h":36.61,"l":35.76,"n":33404,"o":36.11,"t":"2026-04-22T04:00:00Z","v":2406669,"vw":36.353723},{"c":35.66,"h":36.4,"l":35.04,"n":34870,"o":36.21,"t":"2026-04-23T04:00:00Z","v":2659471,"vw":35.579406},{"c":36.75,"h":36.8,"l":35.02,"n":38786,"o":35.64,"t":"2026-04-24T04:00:00Z","v":3362855,"vw":36.376645},{"c":36.92,"h":37.15,"l":36.695,"n":30184,"o":36.75,"t":"2026-04-27T04:00:00Z","v":2195398,"vw":36.907711},{"c":37.015,"h":37.445,"l":36.77,"n":42028,"o":36.98,"t":"2026-04-28T04:00:00Z","v":2661117,"vw":37.131648},{"c":36.97,"h":37.19,"l":36.665,"n":32564,"o":36.77,"t":"2026-04-29T04:00:00Z","v":2379323,"vw":36.932472},{"c":37.42,"h":37.84,"l":36.77,"n":37996,"o":37.01,"t":"2026-04-30T04:00:00Z","v":3192039,"vw":37.419611},{"c":38.67,"h":38.935,"l":37.395,"n":49207,"o":37.7,"t":"2026-05-01T04:00:00Z","v":4240377,"vw":38.400254},{"c":38.17,"h":38.545,"l":37.545,"n":58623,"o":38.52,"t":"2026-05-04T04:00:00Z","v":3925282,"vw":38.014646},{"c":37.65,"h":38.51,"l":37.05,"n":68799,"o":38.05,"t":"2026-05-05T04:00:00Z","v":6308176,"vw":37.505181},{"c":38,"h":38.81,"l":36.19,"n":97044,"o":36.29,"t":"2026-05-06T04:00:00Z","v":8119762,"vw":37.885884},{"c":35.83,"h":38.56,"l":35.71,"n":73874,"o":38.49,"t":"2026-05-07T04:00:00Z","v":7289412,"vw":36.311582},{"c":36.96,"h":37.04,"l":35.72,"n":48796,"o":35.74,"t":"2026-05-08T04:00:00Z","v":3970220,"vw":36.67107},{"c":35.77,"h":37,"l":35.34,"n":45855,"o":36.88,"t":"2026-05-11T04:00:00Z","v":4409870,"vw":35.782571},{"c":35.36,"h":35.74,"l":35.23,"n":37070,"o":35.67,"t":"2026-05-12T04:00:00Z","v":2970039,"vw":35.393252},{"c":36.07,"h":36.485,"l":35.1,"n":43962,"o":35.23,"t":"2026-05-13T04:00:00Z","v":3835399,"vw":35.916177},{"c":35.73,"h":36.3,"l":35.53,"n":33463,"o":36.1,"t":"2026-05-14T04:00:00Z","v":2355029,"vw":35.791333},{"c":35.4,"h":35.98,"l":35.23,"n":37864,"o":35.74,"t":"2026-05-15T04:00:00Z","v":3060347,"vw":35.463187},{"c":35.88,"h":36.25,"l":35.32,"n":45054,"o":35.4,"t":"2026-05-18T04:00:00Z","v":4070430,"vw":35.903761},{"c":35.35,"h":36.28,"l":35.32,"n":43124,"o":35.88,"t":"2026-05-19T04:00:00Z","v":3144719,"vw":35.547173},{"c":35.99,"h":35.995,"l":34.8344,"n":38665,"o":35.15,"t":"2026-05-20T04:00:00Z","v":3158766,"vw":35.714816},{"c":35.66,"h":35.99,"l":35.17,"n":39757,"o":35.61,"t":"2026-05-21T04:00:00Z","v":3030103,"vw":35.631752},{"c":35.8,"h":35.97,"l":35.54,"n":30682,"o":35.61,"t":"2026-05-22T04:00:00Z","v":2603483,"vw":35.752259},{"c":35.95,"h":35.98,"l":35.36,"n":34168,"o":35.67,"t":"2026-05-26T04:00:00Z","v":2678641,"vw":35.755481},{"c":36.1,"h":36.795,"l":35.985,"n":32445,"o":35.99,"t":"2026-05-27T04:00:00Z","v":2094332,"vw":36.248517},{"c":36.36,"h":36.37,"l":35.811,"n":32094,"o":36.1,"t":"2026-05-28T04:00:00Z","v":2160360,"vw":36.213928},{"c":36.13,"h":36.545,"l":35.83,"n":38006,"o":36.36,"t":"2026-05-29T04:00:00Z","v":3244516,"vw":36.208926},{"c":36.76,"h":36.905,"l":35.87,"n":35965,"o":36.275,"t":"2026-06-01T04:00:00Z","v":3079462,"vw":36.573564},{"c":35.32,"h":36.3695,"l":35.295,"n":39736,"o":36.25,"t":"2026-06-02T04:00:00Z","v":2965074,"vw":35.724416},{"c":34.32,"h":35.25,"l":34.1,"n":40171,"o":34.91,"t":"2026-06-03T04:00:00Z","v":2987844,"vw":34.39318},{"c":34.76,"h":35.27,"l":34.47,"n":37704,"o":34.56,"t":"2026-06-04T04:00:00Z","v":2720964,"vw":34.787646},{"c":34.42,"h":35.24,"l":34.1423,"n":35023,"o":34.77,"t":"2026-06-05T04:00:00Z","v":2269435,"vw":34.470821},{"c":34.19,"h":34.295,"l":33.97,"n":34973,"o":34.25,"t":"2026-06-08T04:00:00Z","v":2713653,"vw":34.154178},{"c":34.72,"h":34.97,"l":34.075,"n":36003,"o":34.4,"t":"2026-06-09T04:00:00Z","v":2645302,"vw":34.62892},{"c":34.35,"h":35.03,"l":34.09,"n":33367,"o":34.41,"t":"2026-06-10T04:00:00Z","v":2980960,"vw":34.39205},{"c":34.57,"h":34.62,"l":33.79,"n":38681,"o":34.16,"t":"2026-06-11T04:00:00Z","v":2679293,"vw":34.296499},{"c":34.89,"h":35.055,"l":34.32,"n":38514,"o":34.84,"t":"2026-06-12T04:00:00Z","v":2751646,"vw":34.808584},{"c":35.94,"h":36.39,"l":35.2501,"n":40232,"o":35.41,"t":"2026-06-15T04:00:00Z","v":2965001,"vw":35.969104},{"c":36.52,"h":37.02,"l":35.91,"n":40096,"o":35.99,"t":"2026-06-16T04:00:00Z","v":2905158,"vw":36.570505},{"c":35.31,"h":36.425,"l":35.26,"n":42817,"o":36.08,"t":"2026-06-17T04:00:00Z","v":3629962,"vw":35.680638},{"c":35.45,"h":36.038,"l":35.08,"n":53437,"o":36.038,"t":"2026-06-18T04:00:00Z","v":7207379,"vw":35.492373},{"c":35.24,"h":35.65,"l":34.64,"n":36053,"o":35.085,"t":"2026-06-22T04:00:00Z","v":3391477,"vw":35.222595},{"c":35.31,"h":35.595,"l":34.77,"n":40952,"o":34.98,"t":"2026-06-23T04:00:00Z","v":3404334,"vw":35.289681},{"c":35.34,"h":36.07,"l":35.27,"n":44766,"o":35.36,"t":"2026-06-24T04:00:00Z","v":4371770,"vw":35.668997},{"c":34.94,"h":35.3,"l":34.31,"n":55989,"o":35.23,"t":"2026-06-25T04:00:00Z","v":5643697,"vw":34.755509},{"c":37.17,"h":37.23,"l":34.79,"n":59527,"o":34.79,"t":"2026-06-26T04:00:00Z","v":7415645,"vw":36.778062},{"c":38.73,"h":38.855,"l":37.2783,"n":53559,"o":37.43,"t":"2026-06-29T04:00:00Z","v":5026079,"vw":38.380784},{"c":38.05,"h":38.575,"l":37.38,"n":57061,"o":38.45,"t":"2026-06-30T04:00:00Z","v":4554798,"vw":37.866448},{"c":38.25,"h":38.94,"l":37.86,"n":42800,"o":38.07,"t":"2026-07-01T04:00:00Z","v":3291009,"vw":38.46539},{"c":37.9,"h":38.71,"l":37.765,"n":37766,"o":38.09,"t":"2026-07-02T04:00:00Z","v":3091963,"vw":37.987302},{"c":37.67,"h":37.89,"l":37.015,"n":35010,"o":37.82,"t":"2026-07-06T04:00:00Z","v":2822726,"vw":37.642746},{"c":39.18,"h":39.785,"l":37.865,"n":52587,"o":37.9,"t":"2026-07-07T04:00:00Z","v":4798963,"vw":39.145481},{"c":38.36,"h":39.4,"l":37.705,"n":40737,"o":39.18,"t":"2026-07-08T04:00:00Z","v":2986393,"vw":38.216247},{"c":39.32,"h":39.71,"l":37.6201,"n":39639,"o":37.71,"t":"2026-07-09T04:00:00Z","v":3263920,"vw":39.252807},{"c":38.85,"h":39.75,"l":38.69,"n":33920,"o":39.71,"t":"2026-07-10T04:00:00Z","v":2190194,"vw":38.99139},{"c":38.54,"h":39.235,"l":38.429,"n":25000,"o":39.03,"t":"2026-07-13T04:00:00Z","v":1843062,"vw":38.650596},{"c":38.34,"h":38.415,"l":37.556,"n":32847,"o":38.2,"t":"2026-07-14T04:00:00Z","v":2953071,"vw":38.168671},{"c":40.11,"h":40.165,"l":38.51,"n":40294,"o":38.56,"t":"2026-07-15T04:00:00Z","v":4408331,"vw":39.638735},{"c":40.29,"h":41.03,"l":40.17,"n":42622,"o":40.37,"t":"2026-07-16T04:00:00Z","v":3902729,"vw":40.533917},{"c":39.15,"h":39.98,"l":38.83,"n":35413,"o":39.72,"t":"2026-07-17T04:00:00Z","v":2226067,"vw":39.160941},{"c":39.04,"h":39.5035,"l":38.97,"n":26807,"o":39.19,"t":"2026-07-20T04:00:00Z","v":1507884,"vw":39.149134},{"c":38.75,"h":39.01,"l":38.47,"n":25728,"o":38.7,"t":"2026-07-21T04:00:00Z","v":1749007,"vw":38.754201},{"c":38.03,"h":38.855,"l":37.7805,"n":38399,"o":38.68,"t":"2026-07-22T04:00:00Z","v":2667304,"vw":38.061264},{"c":37.4,"h":37.785,"l":36.82,"n":35433,"o":37.5,"t":"2026-07-23T04:00:00Z","v":2798117,"vw":37.226177},{"c":37.91,"h":38.55,"l":37.57,"n":31765,"o":37.71,"t":"2026-07-24T04:00:00Z","v":2113745,"vw":38.061351},{"c":38.8,"h":39.005,"l":38.45,"n":29703,"o":38.5,"t":"2026-07-27T04:00:00Z","v":1990164,"vw":38.803261},{"c":39.28,"h":39.65,"l":39.175,"n":27248,"o":39.25,"t":"2026-07-28T04:00:00Z","v":1933436,"vw":39.3546},{"c":39.4,"h":40.27,"l":39.26,"n":40449,"o":39.32,"t":"2026-07-29T04:00:00Z","v":2783331,"vw":39.661741},{"c":39.31,"h":39.41,"l":38.315,"n":27419,"o":39.38,"t":"2026-07-30T04:00:00Z","v":1703406,"vw":39.146339},{"c":39.41,"h":39.51,"l":38.81,"n":38472,"o":39.17,"t":"2026-07-31T04:00:00Z","v":2270395,"vw":39.301431},{"c":40.54,"h":40.99,"l":39.54,"n":54113,"o":39.755,"t":"2026-08-03T04:00:00Z","v":4457330,"vw":40.486926},{"c":41.24,"h":41.4,"l":40.04,"n":66245,"o":40.04,"t":"2026-08-04T04:00:00Z","v":5030371,"vw":41.155464},{"c":38.15,"h":38.63,"l":37.09,"n":91130,"o":37.92,"t":"2026-08-05T04:00:00Z","v":7529872,"vw":38.001266},{"c":36.61,"h":38.06,"l":36.2,"n":54683,"o":37.62,"t":"2026-08-06T04:00:00Z","v":4155055,"vw":36.656324},{"c":37.26,"h":37.49,"l":36.52,"n":44054,"o":36.73,"t":"2026-08-07T04:00:00Z","v":3264655,"vw":37.135064},{"c":36.73,"h":37.32,"l":36.59,"n":38548,"o":37,"t":"2026-08-10T04:00:00Z","v":2727266,"vw":36.799145},{"c":36.8,"h":37.3,"l":36.45,"n":38762,"o":36.61,"t":"2026-08-11T04:00:00Z","v":2985181,"vw":36.822273},{"c":36.58,"h":36.799,"l":36.2,"n":36846,"o":36.7,"t":"2026-08-12T04:00:00Z","v":2708068,"vw":36.506673},{"c":37.28,"h":37.305,"l":36.43,"n":34649,"o":36.82,"t":"2026-08-13T04:00:00Z","v":2582592,"vw":36.942149},{"c":37.95,"h":38.49,"l":37.34,"n":34401,"o":37.53,"t":"2026-08-14T04:00:00Z","v":2937566,"vw":37.930921},{"c":37.22,"h":37.81,"l":37.02,"n":31673,"o":37.295,"t":"2026-08-17T04:00:00Z","v":2094487,"vw":37.272333},{"c":38.69,"h":39.04,"l":37.2572,"n":44440,"o":37.28,"t":"2026-08-18T04:00:00Z","v":3509619,"vw":38.657129},{"c":39.7,"h":40.28,"l":38.81,"n":46853,"o":38.92,"t":"2026-08-19T04:00:00Z","v":4164131,"vw":39.801924},{"c":40.35,"h":40.57,"l":39.335,"n":37262,"o":39.55,"t":"2026-08-20T04:00:00Z","v":2849181,"vw":40.177508},{"c":40.87,"h":40.95,"l":39.75,"n":28399,"o":40.57,"t":"2026-08-21T04:00:00Z","v":2188871,"vw":40.630985},{"c":41.73,"h":41.785,"l":40.59,"n":38002,"o":40.74,"t":"2026-08-24T04:00:00Z","v":3224321,"vw":41.541077},{"c":42.18,"h":42.49,"l":41.69,"n":40389,"o":41.75,"t":"2026-08-25T04:00:00Z","v":3503235,"vw":42.117193},{"c":42.07,"h":42.385,"l":41.725,"n":37626,"o":42.21,"t":"2026-08-26T04:00:00Z","v":3107485,"vw":42.107113},{"c":41.22,"h":42.2,"l":41.0315,"n":46672,"o":41.92,"t":"2026-08-27T04:00:00Z","v":3833090,"vw":41.421533},{"c":41.58,"h":42.2,"l":41.29,"n":28146,"o":41.29,"t":"2026-08-28T04:00:00Z","v":2171718,"vw":41.733078},{"c":40.65,"h":41.735,"l":40.365,"n":36726,"o":41.495,"t":"2026-08-31T04:00:00Z","v":3029043,"vw":40.760531},{"c":41.91,"h":42,"l":40.19,"n":52248,"o":40.2,"t":"2026-09-01T04:00:00Z","v":4397230,"vw":41.588528},{"c":42.44,"h":42.69,"l":41.43,"n":40677,"o":41.73,"t":"2026-09-02T04:00:00Z","v":3440657,"vw":42.237872},{"c":42.43,"h":43.47,"l":42.16,"n":33443,"o":42.67,"t":"2026-09-03T04:00:00Z","v":3485543,"vw":42.589452},{"c":41.86,"h":42.39,"l":41.575,"n":27798,"o":42.27,"t":"2026-09-04T04:00:00Z","v":1882509,"vw":42.003476},{"c":41.15,"h":41.705,"l":40.88,"n":42011,"o":41.55,"t":"2026-09-08T04:00:00Z","v":2926306,"vw":41.228841},{"c":41.43,"h":42.02,"l":40.11,"n":44660,"o":41.145,"t":"2026-09-09T04:00:00Z","v":3888853,"vw":41.442411},{"c":41.82,"h":41.99,"l":41.24,"n":39516,"o":41.42,"t":"2026-09-10T04:00:00Z","v":2701389,"vw":41.71662},{"c":42.39,"h":42.855,"l":41.99,"n":35576,"o":41.99,"t":"2026-09-11T04:00:00Z","v":2551818,"vw":42.451979},{"c":43.15,"h":43.72,"l":42.81,"n":37969,"o":42.81,"t":"2026-09-14T04:00:00Z","v":2816761,"vw":43.20343},{"c":44.4,"h":44.935,"l":42.55,"n":60746,"o":42.97,"t":"2026-09-15T04:00:00Z","v":5011994,"vw":43.925911},{"c":43.58,"h":44.585,"l":43.48,"n":42010,"o":44.33,"t":"2026-09-16T04:00:00Z","v":3646002,"vw":43.923422},{"c":43.77,"h":44.01,"l":43.06,"n":39113,"o":43.89,"t":"2026-09-17T04:00:00Z","v":3330468,"vw":43.718477},{"c":43.2,"h":43.91,"l":42.65,"n":35900,"o":43.91,"t":"2026-09-18T04:00:00Z","v":6185383,"vw":43.206178},{"c":43.16,"h":43.75,"l":42.855,"n":40024,"o":43.75,"t":"2026-09-21T04:00:00Z","v":4366624,"vw":43.134625},{"c":41.71,"h":43.69,"l":41.62,"n":47235,"o":43.49,"t":"2026-09-22T04:00:00Z","v":4517229,"vw":42.01284},{"c":40.48,"h":41.55,"l":39.46,"n":68440,"o":41.55,"t":"2026-09-23T04:00:00Z","v":5572020,"vw":40.403662},{"c":40.8,"h":41.48,"l":40.41,"n":38267,"o":40.48,"t":"2026-09-24T04:00:00Z","v":2868770,"vw":40.820766},{"c":40.55,"h":41.43,"l":40.37,"n":33120,"o":40.86,"t":"2026-09-25T04:00:00Z","v":2336369,"vw":40.774792},{"c":39.51,"h":40.16,"l":39.24,"n":41318,"o":39.99,"t":"2026-09-28T04:00:00Z","v":2871676,"vw":39.493903},{"c":40.13,"h":40.14,"l":39.11,"n":37834,"o":39.3,"t":"2026-09-29T04:00:00Z","v":3101266,"vw":39.806055},{"c":40.15,"h":40.6,"l":39.97,"n":35363,"o":40.24,"t":"2026-09-30T04:00:00Z","v":2928610,"vw":40.236298},{"c":40.13,"h":40.78,"l":39.7806,"n":36510,"o":40.51,"t":"2026-10-01T04:00:00Z","v":2952143,"vw":40.208772},{"c":40.32,"h":40.88,"l":39.91,"n":32563,"o":40.13,"t":"2026-10-02T04:00:00Z","v":2575833,"vw":40.424545},{"c":40.33,"h":40.93,"l":40.06,"n":32996,"o":40.06,"t":"2026-10-05T04:00:00Z","v":3590834,"vw":40.433371},{"c":40.62,"h":40.8133,"l":40,"n":31218,"o":40.34,"t":"2026-10-06T04:00:00Z","v":2964305,"vw":40.536994},{"c":40.86,"h":41.095,"l":40.36,"n":29050,"o":40.62,"t":"2026-10-07T04:00:00Z","v":2549062,"vw":40.788054},{"c":41.5,"h":41.63,"l":40.94,"n":31854,"o":40.97,"t":"2026-10-08T04:00:00Z","v":3295394,"vw":41.434737},{"c":41.09,"h":41.94,"l":41.075,"n":31952,"o":41.6,"t":"2026-10-09T04:00:00Z","v":2184434,"vw":41.303725},{"c":41.52,"h":42.84,"l":41.09,"n":42831,"o":41.33,"t":"2026-10-12T04:00:00Z","v":3535657,"vw":41.802526},{"c":42.36,"h":42.63,"l":41.1326,"n":44630,"o":41.79,"t":"2026-10-13T04:00:00Z","v":4140348,"vw":42.159099},{"c":42.4,"h":42.9071,"l":42.23,"n":32758,"o":42.42,"t":"2026-10-14T04:00:00Z","v":2280063,"vw":42.475184},{"c":44.1,"h":44.16,"l":42.4,"n":31725,"o":42.4,"t":"2026-10-15T04:00:00Z","v":2396554,"vw":43.702836}],"volatilityBars":[{"c":41.2823,"h":41.2823,"l":41.2823,"n":2,"o":41.2823,"t":"2026-10-08T10:15:00Z","v":142,"vw":41.2823},{"c":41.175,"h":41.21,"l":40.9425,"n":531,"o":40.97,"t":"2026-10-08T13:30:00Z","v":45322,"vw":41.001851},{"c":41.17,"h":41.29,"l":41.15,"n":888,"o":41.19,"t":"2026-10-08T13:45:00Z","v":40113,"vw":41.217934},{"c":41.235,"h":41.245,"l":40.94,"n":874,"o":41.17,"t":"2026-10-08T14:00:00Z","v":57501,"vw":41.116331},{"c":41.15,"h":41.34,"l":41.15,"n":904,"o":41.21,"t":"2026-10-08T14:15:00Z","v":43521,"vw":41.265402},{"c":41.27,"h":41.3883,"l":41.18,"n":998,"o":41.19,"t":"2026-10-08T14:30:00Z","v":47692,"vw":41.293484},{"c":41.33,"h":41.37,"l":41.23,"n":1040,"o":41.275,"t":"2026-10-08T14:45:00Z","v":82469,"vw":41.313782},{"c":41.43,"h":41.49,"l":41.3,"n":1353,"o":41.32,"t":"2026-10-08T15:00:00Z","v":73811,"vw":41.42017},{"c":41.21,"h":41.43,"l":41.14,"n":1086,"o":41.42,"t":"2026-10-08T15:15:00Z","v":71153,"vw":41.279443},{"c":41.265,"h":41.27,"l":41.18,"n":1131,"o":41.21,"t":"2026-10-08T15:30:00Z","v":73786,"vw":41.212363},{"c":41.395,"h":41.415,"l":41.27,"n":1211,"o":41.27,"t":"2026-10-08T15:45:00Z","v":76497,"vw":41.353123},{"c":41.335,"h":41.385,"l":41.32,"n":843,"o":41.38,"t":"2026-10-08T16:00:00Z","v":38746,"vw":41.355596},{"c":41.32,"h":41.615,"l":41.3,"n":1205,"o":41.335,"t":"2026-10-08T16:15:00Z","v":57718,"vw":41.433662},{"c":41.27,"h":41.35,"l":41.135,"n":1382,"o":41.315,"t":"2026-10-08T16:30:00Z","v":124227,"vw":41.234239},{"c":41.43,"h":41.48,"l":41.16,"n":970,"o":41.265,"t":"2026-10-08T16:45:00Z","v":36527,"vw":41.28154},{"c":41.45,"h":41.49,"l":41.3,"n":1067,"o":41.39,"t":"2026-10-08T17:00:00Z","v":52871,"vw":41.373046},{"c":41.415,"h":41.61,"l":41.34,"n":1071,"o":41.44,"t":"2026-10-08T17:15:00Z","v":42684,"vw":41.520571},{"c":41.6,"h":41.63,"l":41.43,"n":680,"o":41.43,"t":"2026-10-08T17:30:00Z","v":27096,"vw":41.552754},{"c":41.53,"h":41.63,"l":41.475,"n":899,"o":41.59,"t":"2026-10-08T17:45:00Z","v":45233,"vw":41.545342},{"c":41.45,"h":41.54,"l":41.4,"n":955,"o":41.52,"t":"2026-10-08T18:00:00Z","v":43970,"vw":41.45205},{"c":41.4,"h":41.445,"l":41.35,"n":820,"o":41.445,"t":"2026-10-08T18:15:00Z","v":33356,"vw":41.411492},{"c":41.355,"h":41.41,"l":41.3,"n":1020,"o":41.4,"t":"2026-10-08T18:30:00Z","v":45564,"vw":41.373105},{"c":41.495,"h":41.5229,"l":41.355,"n":1115,"o":41.355,"t":"2026-10-08T18:45:00Z","v":57433,"vw":41.47868},{"c":41.46,"h":41.52,"l":41.395,"n":1215,"o":41.52,"t":"2026-10-08T19:00:00Z","v":53146,"vw":41.476037},{"c":41.39,"h":41.49,"l":41.37,"n":1628,"o":41.46,"t":"2026-10-08T19:15:00Z","v":84689,"vw":41.442463},{"c":41.41,"h":41.5,"l":41.36,"n":1964,"o":41.4,"t":"2026-10-08T19:30:00Z","v":95467,"vw":41.447367},{"c":41.51,"h":41.57,"l":41.41,"n":4604,"o":41.41,"t":"2026-10-08T19:45:00Z","v":302563,"vw":41.494068},{"c":41.5,"h":41.5,"l":41.5,"n":59,"o":41.5,"t":"2026-10-08T20:00:00Z","v":1297627,"vw":41.5},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-10-08T20:15:00Z","v":148944,"vw":41.5},{"c":41.96,"h":41.96,"l":41.96,"n":1,"o":41.96,"t":"2026-10-08T21:30:00Z","v":100,"vw":41.96},{"c":41.68,"h":41.94,"l":41.485,"n":661,"o":41.6,"t":"2026-10-09T13:30:00Z","v":46868,"vw":41.735056},{"c":41.87,"h":41.87,"l":41.61,"n":736,"o":41.675,"t":"2026-10-09T13:45:00Z","v":71787,"vw":41.725901},{"c":41.57,"h":41.82,"l":41.505,"n":822,"o":41.82,"t":"2026-10-09T14:00:00Z","v":40769,"vw":41.669315},{"c":41.58,"h":41.68,"l":41.56,"n":795,"o":41.56,"t":"2026-10-09T14:15:00Z","v":36156,"vw":41.63019},{"c":41.6,"h":41.68,"l":41.4,"n":778,"o":41.58,"t":"2026-10-09T14:30:00Z","v":43375,"vw":41.547727},{"c":41.605,"h":41.66,"l":41.505,"n":635,"o":41.62,"t":"2026-10-09T14:45:00Z","v":31061,"vw":41.613585},{"c":41.53,"h":41.645,"l":41.45,"n":693,"o":41.595,"t":"2026-10-09T15:00:00Z","v":30651,"vw":41.53736},{"c":41.53,"h":41.595,"l":41.5,"n":875,"o":41.54,"t":"2026-10-09T15:15:00Z","v":40771,"vw":41.543259},{"c":41.53,"h":41.59,"l":41.49,"n":717,"o":41.52,"t":"2026-10-09T15:30:00Z","v":33456,"vw":41.537977},{"c":41.49,"h":41.57,"l":41.49,"n":735,"o":41.52,"t":"2026-10-09T15:45:00Z","v":29759,"vw":41.520303},{"c":41.54,"h":41.55,"l":41.44,"n":737,"o":41.48,"t":"2026-10-09T16:00:00Z","v":35453,"vw":41.482586},{"c":41.49,"h":41.56,"l":41.44,"n":602,"o":41.54,"t":"2026-10-09T16:15:00Z","v":26524,"vw":41.495564},{"c":41.5,"h":41.55,"l":41.45,"n":800,"o":41.48,"t":"2026-10-09T16:30:00Z","v":36903,"vw":41.498612},{"c":41.43,"h":41.52,"l":41.43,"n":741,"o":41.5,"t":"2026-10-09T16:45:00Z","v":32459,"vw":41.481647},{"c":41.47,"h":41.53,"l":41.41,"n":706,"o":41.425,"t":"2026-10-09T17:00:00Z","v":41375,"vw":41.467652},{"c":41.415,"h":41.48,"l":41.405,"n":772,"o":41.47,"t":"2026-10-09T17:15:00Z","v":50358,"vw":41.44817},{"c":41.46,"h":41.48,"l":41.37,"n":912,"o":41.42,"t":"2026-10-09T17:30:00Z","v":51352,"vw":41.439392},{"c":41.65,"h":41.65,"l":41.46,"n":790,"o":41.46,"t":"2026-10-09T17:45:00Z","v":49246,"vw":41.547729},{"c":41.5969,"h":41.65,"l":41.58,"n":715,"o":41.645,"t":"2026-10-09T18:00:00Z","v":33643,"vw":41.604452},{"c":41.385,"h":41.61,"l":41.37,"n":1219,"o":41.61,"t":"2026-10-09T18:15:00Z","v":56171,"vw":41.444292},{"c":41.43,"h":41.46,"l":41.38,"n":955,"o":41.39,"t":"2026-10-09T18:30:00Z","v":38444,"vw":41.418208},{"c":41.37,"h":41.45,"l":41.36,"n":1270,"o":41.42,"t":"2026-10-09T18:45:00Z","v":59516,"vw":41.400254},{"c":41.25,"h":41.37,"l":41.245,"n":1428,"o":41.36,"t":"2026-10-09T19:00:00Z","v":57882,"vw":41.298623},{"c":41.22,"h":41.265,"l":41.14,"n":2863,"o":41.25,"t":"2026-10-09T19:15:00Z","v":202565,"vw":41.185382},{"c":41.215,"h":41.275,"l":41.14,"n":3069,"o":41.21,"t":"2026-10-09T19:30:00Z","v":219977,"vw":41.192018},{"c":41.09,"h":41.33,"l":41.075,"n":6373,"o":41.215,"t":"2026-10-09T19:45:00Z","v":423673,"vw":41.178822},{"c":41.09,"h":41.09,"l":41.09,"n":51,"o":41.09,"t":"2026-10-09T20:00:00Z","v":328636,"vw":41.09},{"c":41.4,"h":41.72,"l":41.265,"n":767,"o":41.33,"t":"2026-10-12T13:30:00Z","v":50474,"vw":41.495887},{"c":41.26,"h":41.44,"l":41.09,"n":1021,"o":41.39,"t":"2026-10-12T13:45:00Z","v":46651,"vw":41.314186},{"c":41.2,"h":41.32,"l":41.13,"n":1033,"o":41.24,"t":"2026-10-12T14:00:00Z","v":60553,"vw":41.214462},{"c":41.41,"h":41.44,"l":41.24,"n":895,"o":41.24,"t":"2026-10-12T14:15:00Z","v":36514,"vw":41.309732},{"c":41.38,"h":41.46,"l":41.355,"n":906,"o":41.38,"t":"2026-10-12T14:30:00Z","v":41382,"vw":41.401057},{"c":41.46,"h":41.51,"l":41.375,"n":845,"o":41.375,"t":"2026-10-12T14:45:00Z","v":27579,"vw":41.448417},{"c":41.68,"h":41.76,"l":41.44,"n":1058,"o":41.465,"t":"2026-10-12T15:00:00Z","v":51314,"vw":41.615059},{"c":41.64,"h":41.68,"l":41.6,"n":618,"o":41.67,"t":"2026-10-12T15:15:00Z","v":22437,"vw":41.640676},{"c":41.63,"h":41.7,"l":41.62,"n":582,"o":41.64,"t":"2026-10-12T15:30:00Z","v":22630,"vw":41.670065},{"c":41.61,"h":41.65,"l":41.585,"n":499,"o":41.65,"t":"2026-10-12T15:45:00Z","v":17478,"vw":41.615617},{"c":41.67,"h":41.69,"l":41.59,"n":599,"o":41.62,"t":"2026-10-12T16:00:00Z","v":26154,"vw":41.642822},{"c":41.565,"h":41.7,"l":41.56,"n":455,"o":41.67,"t":"2026-10-12T16:15:00Z","v":18990,"vw":41.620911},{"c":41.62,"h":41.64,"l":41.555,"n":560,"o":41.56,"t":"2026-10-12T16:30:00Z","v":27925,"vw":41.617912},{"c":41.515,"h":41.67,"l":41.48,"n":594,"o":41.63,"t":"2026-10-12T16:45:00Z","v":23991,"vw":41.579933},{"c":41.55,"h":41.58,"l":41.48,"n":558,"o":41.51,"t":"2026-10-12T17:00:00Z","v":20003,"vw":41.548405},{"c":41.555,"h":41.6,"l":41.535,"n":584,"o":41.56,"t":"2026-10-12T17:15:00Z","v":24390,"vw":41.563679},{"c":41.67,"h":41.69,"l":41.53,"n":635,"o":41.57,"t":"2026-10-12T17:30:00Z","v":26243,"vw":41.603949},{"c":41.6796,"h":41.68,"l":41.64,"n":802,"o":41.67,"t":"2026-10-12T17:45:00Z","v":42706,"vw":41.658338},{"c":42.39,"h":42.84,"l":41.66,"n":8589,"o":41.67,"t":"2026-10-12T18:00:00Z","v":850199,"vw":42.222943},{"c":41.865,"h":42.58,"l":41.76,"n":3819,"o":42.41,"t":"2026-10-12T18:15:00Z","v":311034,"vw":42.223777},{"c":41.79,"h":41.95,"l":41.6,"n":2998,"o":41.89,"t":"2026-10-12T18:30:00Z","v":226165,"vw":41.74868},{"c":41.575,"h":41.82,"l":41.505,"n":1804,"o":41.79,"t":"2026-10-12T18:45:00Z","v":102345,"vw":41.616993},{"c":41.6,"h":41.71,"l":41.55,"n":1580,"o":41.575,"t":"2026-10-12T19:00:00Z","v":96042,"vw":41.62781},{"c":41.62,"h":41.685,"l":41.59,"n":1588,"o":41.59,"t":"2026-10-12T19:15:00Z","v":75787,"vw":41.631384},{"c":41.425,"h":41.63,"l":41.41,"n":2564,"o":41.63,"t":"2026-10-12T19:30:00Z","v":170946,"vw":41.517545},{"c":41.53,"h":41.54,"l":41.39,"n":6075,"o":41.425,"t":"2026-10-12T19:45:00Z","v":450050,"vw":41.464599},{"c":41.52,"h":41.52,"l":41.52,"n":51,"o":41.52,"t":"2026-10-12T20:00:00Z","v":412683,"vw":41.52},{"c":41.52,"h":41.6639,"l":41.52,"n":3,"o":41.52,"t":"2026-10-12T20:15:00Z","v":198792,"vw":41.520072},{"c":41.69,"h":41.69,"l":41.69,"n":4,"o":41.69,"t":"2026-10-13T11:30:00Z","v":598,"vw":41.69},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-13T12:00:00Z","v":250,"vw":41.6},{"c":42.2,"h":42.39,"l":41.7,"n":29,"o":42.05,"t":"2026-10-13T12:15:00Z","v":3059,"vw":41.990462},{"c":42.05,"h":42.1,"l":42.05,"n":5,"o":42.1,"t":"2026-10-13T12:30:00Z","v":500,"vw":42.0625},{"c":42.18,"h":42.19,"l":42.18,"n":5,"o":42.19,"t":"2026-10-13T12:45:00Z","v":499,"vw":42.185731},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-10-13T13:00:00Z","v":300,"vw":42.1},{"c":41.76,"h":42.2,"l":41.76,"n":19,"o":42.2,"t":"2026-10-13T13:15:00Z","v":1053,"vw":41.919477},{"c":41.795,"h":42,"l":41.1326,"n":1343,"o":41.79,"t":"2026-10-13T13:30:00Z","v":132797,"vw":41.697441},{"c":41.79,"h":41.88,"l":41.6101,"n":1176,"o":41.74,"t":"2026-10-13T13:45:00Z","v":79314,"vw":41.754301},{"c":41.58,"h":41.76,"l":41.27,"n":2411,"o":41.75,"t":"2026-10-13T14:00:00Z","v":273383,"vw":41.455425},{"c":42.135,"h":42.135,"l":41.57,"n":1688,"o":41.59,"t":"2026-10-13T14:15:00Z","v":150987,"vw":41.884896},{"c":42.21,"h":42.35,"l":42.02,"n":1983,"o":42.15,"t":"2026-10-13T14:30:00Z","v":159073,"vw":42.203688},{"c":42.155,"h":42.33,"l":42.115,"n":1180,"o":42.12,"t":"2026-10-13T14:45:00Z","v":69569,"vw":42.242697},{"c":42.25,"h":42.34,"l":42.12,"n":1807,"o":42.155,"t":"2026-10-13T15:00:00Z","v":156035,"vw":42.194344},{"c":42.11,"h":42.34,"l":42.07,"n":1469,"o":42.24,"t":"2026-10-13T15:15:00Z","v":243168,"vw":42.187589},{"c":42,"h":42.105,"l":41.99,"n":1177,"o":42.09,"t":"2026-10-13T15:30:00Z","v":69817,"vw":42.039327},{"c":41.95,"h":42.09,"l":41.94,"n":968,"o":42,"t":"2026-10-13T15:45:00Z","v":48671,"vw":42.007435},{"c":42.06,"h":42.105,"l":41.98,"n":942,"o":42,"t":"2026-10-13T16:00:00Z","v":53930,"vw":42.049826},{"c":42.04,"h":42.12,"l":42.01,"n":1287,"o":42.06,"t":"2026-10-13T16:15:00Z","v":94101,"vw":42.068663},{"c":42.04,"h":42.08,"l":41.97,"n":926,"o":42.05,"t":"2026-10-13T16:30:00Z","v":41579,"vw":42.027539},{"c":42.09,"h":42.14,"l":42.025,"n":1172,"o":42.05,"t":"2026-10-13T16:45:00Z","v":54742,"vw":42.091669},{"c":42,"h":42.19,"l":41.955,"n":1582,"o":42.085,"t":"2026-10-13T17:00:00Z","v":108856,"vw":42.129588},{"c":41.975,"h":41.99,"l":41.89,"n":993,"o":41.985,"t":"2026-10-13T17:15:00Z","v":42908,"vw":41.93879},{"c":42.06,"h":42.115,"l":41.94,"n":1028,"o":41.975,"t":"2026-10-13T17:30:00Z","v":55776,"vw":42.045999},{"c":42.07,"h":42.195,"l":42.01,"n":1806,"o":42.06,"t":"2026-10-13T17:45:00Z","v":104446,"vw":42.090034},{"c":42.245,"h":42.44,"l":42.05,"n":1846,"o":42.06,"t":"2026-10-13T18:00:00Z","v":111727,"vw":42.180548},{"c":42.22,"h":42.36,"l":42.21,"n":2121,"o":42.245,"t":"2026-10-13T18:15:00Z","v":144815,"vw":42.279371},{"c":42.18,"h":42.31,"l":42.14,"n":1307,"o":42.235,"t":"2026-10-13T18:30:00Z","v":60133,"vw":42.233271},{"c":42.37,"h":42.42,"l":42.18,"n":1624,"o":42.185,"t":"2026-10-13T18:45:00Z","v":99855,"vw":42.309986},{"c":42.55,"h":42.58,"l":42.35,"n":1316,"o":42.39,"t":"2026-10-13T19:00:00Z","v":96758,"vw":42.476762},{"c":42.39,"h":42.63,"l":42.355,"n":1925,"o":42.57,"t":"2026-10-13T19:15:00Z","v":107122,"vw":42.460264},{"c":42.48,"h":42.54,"l":42.21,"n":3008,"o":42.4,"t":"2026-10-13T19:30:00Z","v":189881,"vw":42.349206},{"c":42.35,"h":42.55,"l":42.33,"n":6272,"o":42.49,"t":"2026-10-13T19:45:00Z","v":567483,"vw":42.413053},{"c":42.1879,"h":42.36,"l":42.1879,"n":43,"o":42.36,"t":"2026-10-13T20:00:00Z","v":515581,"vw":42.359177},{"c":42.36,"h":42.36,"l":42.36,"n":1,"o":42.36,"t":"2026-10-13T20:15:00Z","v":297888,"vw":42.36},{"c":42.36,"h":42.36,"l":42.36,"n":1,"o":42.36,"t":"2026-10-13T21:00:00Z","v":100,"vw":42.36},{"c":42.59,"h":42.59,"l":42.59,"n":3,"o":42.59,"t":"2026-10-14T08:00:00Z","v":904,"vw":42.59},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-14T13:00:00Z","v":150,"vw":42},{"c":42.665,"h":42.76,"l":42.23,"n":856,"o":42.42,"t":"2026-10-14T13:30:00Z","v":76649,"vw":42.546931},{"c":42.79,"h":42.9071,"l":42.61,"n":1099,"o":42.665,"t":"2026-10-14T13:45:00Z","v":44821,"vw":42.778714},{"c":42.39,"h":42.85,"l":42.32,"n":1254,"o":42.8113,"t":"2026-10-14T14:00:00Z","v":76703,"vw":42.547993},{"c":42.57,"h":42.59,"l":42.29,"n":1055,"o":42.39,"t":"2026-10-14T14:15:00Z","v":51403,"vw":42.431525},{"c":42.625,"h":42.74,"l":42.51,"n":1047,"o":42.555,"t":"2026-10-14T14:30:00Z","v":66304,"vw":42.60063},{"c":42.545,"h":42.72,"l":42.51,"n":1161,"o":42.615,"t":"2026-10-14T14:45:00Z","v":45188,"vw":42.628806},{"c":42.495,"h":42.6,"l":42.43,"n":1031,"o":42.545,"t":"2026-10-14T15:00:00Z","v":50189,"vw":42.517366},{"c":42.575,"h":42.63,"l":42.46,"n":849,"o":42.5,"t":"2026-10-14T15:15:00Z","v":48406,"vw":42.565029},{"c":42.59,"h":42.62,"l":42.52,"n":1405,"o":42.56,"t":"2026-10-14T15:30:00Z","v":87845,"vw":42.550335},{"c":42.52,"h":42.6625,"l":42.49,"n":894,"o":42.6,"t":"2026-10-14T15:45:00Z","v":33651,"vw":42.56789},{"c":42.485,"h":42.6,"l":42.47,"n":630,"o":42.525,"t":"2026-10-14T16:00:00Z","v":27153,"vw":42.527369},{"c":42.495,"h":42.5,"l":42.42,"n":760,"o":42.485,"t":"2026-10-14T16:15:00Z","v":29720,"vw":42.460386},{"c":42.49,"h":42.51,"l":42.42,"n":621,"o":42.49,"t":"2026-10-14T16:30:00Z","v":37734,"vw":42.471317},{"c":42.42,"h":42.51,"l":42.41,"n":713,"o":42.46,"t":"2026-10-14T16:45:00Z","v":25187,"vw":42.456539},{"c":42.47,"h":42.535,"l":42.355,"n":816,"o":42.44,"t":"2026-10-14T17:00:00Z","v":39068,"vw":42.417449},{"c":42.48,"h":42.58,"l":42.47,"n":846,"o":42.47,"t":"2026-10-14T17:15:00Z","v":38649,"vw":42.529134},{"c":42.44,"h":42.52,"l":42.39,"n":769,"o":42.49,"t":"2026-10-14T17:30:00Z","v":31911,"vw":42.458004},{"c":42.42,"h":42.45,"l":42.39,"n":513,"o":42.445,"t":"2026-10-14T17:45:00Z","v":22158,"vw":42.419818},{"c":42.505,"h":42.505,"l":42.345,"n":1006,"o":42.4193,"t":"2026-10-14T18:00:00Z","v":50643,"vw":42.421069},{"c":42.52,"h":42.6,"l":42.47,"n":856,"o":42.5301,"t":"2026-10-14T18:15:00Z","v":41545,"vw":42.533259},{"c":42.6,"h":42.7,"l":42.5,"n":1467,"o":42.5,"t":"2026-10-14T18:30:00Z","v":81072,"vw":42.62059},{"c":42.62,"h":42.705,"l":42.6,"n":1154,"o":42.6,"t":"2026-10-14T18:45:00Z","v":64378,"vw":42.665427},{"c":42.61,"h":42.715,"l":42.585,"n":1596,"o":42.62,"t":"2026-10-14T19:00:00Z","v":90402,"vw":42.632917},{"c":42.57,"h":42.655,"l":42.54,"n":1862,"o":42.6,"t":"2026-10-14T19:15:00Z","v":89410,"vw":42.598084},{"c":42.315,"h":42.6,"l":42.2905,"n":2458,"o":42.58,"t":"2026-10-14T19:30:00Z","v":144807,"vw":42.420977},{"c":42.41,"h":42.4325,"l":42.24,"n":5621,"o":42.33,"t":"2026-10-14T19:45:00Z","v":393287,"vw":42.365549},{"c":42.4,"h":42.4,"l":42.4,"n":57,"o":42.4,"t":"2026-10-14T20:00:00Z","v":455289,"vw":42.4},{"c":42.36,"h":42.36,"l":42.36,"n":1,"o":42.36,"t":"2026-10-15T09:30:00Z","v":185,"vw":42.36},{"c":42.36,"h":42.36,"l":42.36,"n":2,"o":42.36,"t":"2026-10-15T11:15:00Z","v":210,"vw":42.36},{"c":42.002,"h":42.002,"l":42.002,"n":3,"o":42.002,"t":"2026-10-15T12:00:00Z","v":323,"vw":42.002},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-10-15T12:30:00Z","v":400,"vw":42.2},{"c":42.82,"h":43.27,"l":42.4,"n":903,"o":42.44,"t":"2026-10-15T13:30:00Z","v":62541,"vw":42.804892},{"c":43.155,"h":43.22,"l":42.84,"n":694,"o":42.84,"t":"2026-10-15T13:45:00Z","v":24758,"vw":43.110137},{"c":43.36,"h":43.395,"l":43.08,"n":1531,"o":43.13,"t":"2026-10-15T14:00:00Z","v":85290,"vw":43.261712},{"c":43.17,"h":43.4,"l":43.165,"n":1225,"o":43.38,"t":"2026-10-15T14:15:00Z","v":56866,"vw":43.270314},{"c":43.22,"h":43.335,"l":43.15,"n":1733,"o":43.18,"t":"2026-10-15T14:30:00Z","v":137304,"vw":43.221527},{"c":43.31,"h":43.32,"l":43.115,"n":1490,"o":43.22,"t":"2026-10-15T14:45:00Z","v":99483,"vw":43.233363},{"c":43.43,"h":43.46,"l":43.205,"n":1619,"o":43.31,"t":"2026-10-15T15:00:00Z","v":103097,"vw":43.341793},{"c":43.43,"h":43.47,"l":43.37,"n":995,"o":43.44,"t":"2026-10-15T15:15:00Z","v":66639,"vw":43.415823},{"c":43.295,"h":43.43,"l":43.295,"n":905,"o":43.43,"t":"2026-10-15T15:30:00Z","v":43063,"vw":43.350766},{"c":43.33,"h":43.37,"l":43.28,"n":1283,"o":43.295,"t":"2026-10-15T15:45:00Z","v":98158,"vw":43.316076},{"c":43.155,"h":43.34,"l":43.11,"n":1044,"o":43.335,"t":"2026-10-15T16:00:00Z","v":56946,"vw":43.169451},{"c":43.17,"h":43.19,"l":43.1,"n":657,"o":43.14,"t":"2026-10-15T16:15:00Z","v":34132,"vw":43.151154},{"c":43.235,"h":43.245,"l":43.135,"n":754,"o":43.17,"t":"2026-10-15T16:30:00Z","v":35479,"vw":43.185016},{"c":43.21,"h":43.28,"l":43.205,"n":560,"o":43.235,"t":"2026-10-15T16:45:00Z","v":41925,"vw":43.236778},{"c":43.92,"h":43.94,"l":43.885,"n":277,"o":43.94,"t":"2026-10-15T18:00:00Z","v":15351,"vw":43.903879},{"c":43.75,"h":43.93,"l":43.75,"n":1255,"o":43.91,"t":"2026-10-15T18:15:00Z","v":64627,"vw":43.82658},{"c":43.7536,"h":43.78,"l":43.7,"n":1113,"o":43.74,"t":"2026-10-15T18:30:00Z","v":55582,"vw":43.748685},{"c":43.87,"h":43.87,"l":43.745,"n":1180,"o":43.75,"t":"2026-10-15T18:45:00Z","v":62365,"vw":43.821778},{"c":43.855,"h":43.96,"l":43.835,"n":1223,"o":43.87,"t":"2026-10-15T19:00:00Z","v":63663,"vw":43.89514},{"c":43.92,"h":43.98,"l":43.85,"n":1825,"o":43.85,"t":"2026-10-15T19:15:00Z","v":115250,"vw":43.916707},{"c":44.08,"h":44.1,"l":43.9,"n":2347,"o":43.91,"t":"2026-10-15T19:30:00Z","v":139782,"vw":43.99479},{"c":44.095,"h":44.16,"l":43.93,"n":6959,"o":44.08,"t":"2026-10-15T19:45:00Z","v":503823,"vw":44.054056},{"c":44.1,"h":44.1,"l":44.02,"n":40,"o":44.1,"t":"2026-10-15T20:00:00Z","v":379809,"vw":44.099753}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09693867528267333,"strike":47.19386752826733,"iv":0.9733099207186291,"gamma":0.09370059647345882,"theta":-0.19168453551503511,"vega":0.003983305185748833,"rho":0.00011404888858734114,"breakevenPct":7.23538821666668},{"delta":0.15,"premium":0.07913130898180212,"strike":45.41313089818021,"iv":0.49554212792753416,"gamma":0.2415085538813656,"theta":-0.12497630863594818,"vega":0.005376726301212442,"rho":0.00017000171696708095,"breakevenPct":3.1570571590975396},{"delta":0.2,"premium":0.061323942680930915,"strike":43.632394268093094,"iv":0.01777433513643878,"gamma":0.38931651128927247,"theta":-0.058268081756861184,"vega":0.006770147416676054,"rho":0.00022595454534682081,"breakevenPct":0},{"delta":0.25,"premium":0.04351657638005972,"strike":41.85165763800597,"iv":-0.45999345765465627,"gamma":0.5371244686971792,"theta":0.00844014512222574,"vega":0.008163568532139663,"rho":0.0002819073737265606,"breakevenPct":0},{"delta":0.3,"premium":0.025709210079188513,"strike":40.07092100791885,"iv":-0.9377612504457515,"gamma":0.6849324261050861,"theta":0.07514837200131272,"vega":0.009556989647603273,"rho":0.0003378602021063005,"breakevenPct":0},{"delta":0.35,"premium":0.007901843778317319,"strike":38.29018437783173,"iv":-1.4155290432368464,"gamma":0.8327403835129927,"theta":0.14185659888039961,"vega":0.010950410763066881,"rho":0.00039381303048604025,"breakevenPct":0},{"delta":0.4,"premium":0.005,"strike":36.50944774774461,"iv":-1.8932968360279419,"gamma":0.9805483409208997,"theta":0.20856482575948662,"vega":0.012343831878530493,"rho":0.0004497658588657801,"breakevenPct":0},{"delta":0.45,"premium":0.005,"strike":34.72871111765748,"iv":-2.371064628819037,"gamma":1.1283562983288065,"theta":0.2752730526385736,"vega":0.013737252993994102,"rho":0.00050571868724552,"breakevenPct":0},{"delta":0.5,"premium":0.005,"strike":32.94797448757036,"iv":-2.848832421610132,"gamma":1.2761642557367132,"theta":0.34198127951766055,"vega":0.015130674109457712,"rho":0.0005616715156252599,"breakevenPct":0},{"delta":0.55,"premium":0.005,"strike":31.167237857483244,"iv":-3.3266002144012274,"gamma":1.4239722131446204,"theta":0.4086895063967475,"vega":0.016524095224921324,"rho":0.0006176243440049997,"breakevenPct":0},{"delta":0.6,"premium":0.005,"strike":29.386501227396124,"iv":-3.8043680071923225,"gamma":1.571780170552527,"theta":0.47539773327583446,"vega":0.017917516340384933,"rho":0.0006735771723847395,"breakevenPct":0},{"delta":0.65,"premium":0.005,"strike":27.605764597309,"iv":-4.282135799983418,"gamma":1.719588127960434,"theta":0.5421059601549214,"vega":0.019310937455848543,"rho":0.0007295300007644795,"breakevenPct":0},{"delta":0.7,"premium":0.005,"strike":25.825027967221885,"iv":-4.759903592774512,"gamma":1.8673960853683405,"theta":0.6088141870340082,"vega":0.02070435857131215,"rho":0.0007854828291442191,"breakevenPct":0},{"delta":0.75,"premium":0.005,"strike":24.044291337134766,"iv":-5.237671385565607,"gamma":2.015204042776247,"theta":0.6755224139130951,"vega":0.02209777968677576,"rho":0.0008414356575239589,"breakevenPct":0},{"delta":0.8,"premium":0.005,"strike":22.263554707047643,"iv":-5.715439178356703,"gamma":2.163012000184154,"theta":0.7422306407921822,"vega":0.02349120080223937,"rho":0.0008973884859036987,"breakevenPct":0},{"delta":0.85,"premium":0.005,"strike":20.48281807696052,"iv":-6.193206971147799,"gamma":2.310819957592061,"theta":0.8089388676712691,"vega":0.024884621917702982,"rho":0.0009533413142834387,"breakevenPct":0},{"delta":0.9,"premium":0.005,"strike":18.702081446873397,"iv":-6.670974763938894,"gamma":2.458627914999968,"theta":0.8756470945503562,"vega":0.026278043033166592,"rho":0.0010092941426631786,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.8016271810163978,"strike":31.708580118647514,"iv":5.9243396661211065,"gamma":0.014034755894479507,"theta":-1.26010230493662,"vega":0.00397814264915106,"rho":-0.0001391238268948852,"breakevenPct":29.916206490632398},{"delta":0.15,"premium":0.3348094615955144,"strike":40.131356458850995,"iv":1.793549368707981,"gamma":0.05553265159597739,"theta":-0.465990932464081,"vega":0.005110599750011287,"rho":-0.00018582714854279016,"breakevenPct":9.758396831620216},{"delta":0.2,"premium":0.4741689926394208,"strike":40.65724148165819,"iv":1.7300097955055636,"gamma":0.0643971307927826,"theta":-0.4728508447060252,"vega":0.00550910917429177,"rho":-0.0002486466404812098,"breakevenPct":8.881921793608226},{"delta":0.25,"premium":0.6135285236833272,"strike":41.183126504465385,"iv":1.6664702223031462,"gamma":0.0732616099895878,"theta":-0.47971075694796933,"vega":0.005907618598572253,"rho":-0.00031146613241962934,"breakevenPct":8.005446755596237},{"delta":0.3,"premium":0.7528880547272336,"strike":41.70901152727258,"iv":1.6029306491007287,"gamma":0.08212608918639301,"theta":-0.4865706691899135,"vega":0.0063061280228527365,"rho":-0.0003742856243580489,"breakevenPct":7.128971717584248},{"delta":0.35,"premium":0.89224758577114,"strike":42.234896550079775,"iv":1.5393910758983111,"gamma":0.09099056838319822,"theta":-0.49343058143185764,"vega":0.00670463744713322,"rho":-0.00043710511629646846,"breakevenPct":6.252496679572259},{"delta":0.4,"premium":1.0316071168150465,"strike":42.76078157288697,"iv":1.4758515026958938,"gamma":0.09985504758000342,"theta":-0.5002904936738017,"vega":0.007103146871413703,"rho":-0.000499924608234888,"breakevenPct":5.376021641560269},{"delta":0.45,"premium":1.1709666478589529,"strike":43.286666595694165,"iv":1.4123119294934763,"gamma":0.10871952677680863,"theta":-0.5071504059157459,"vega":0.007501656295694187,"rho":-0.0005627441001733077,"breakevenPct":4.499546603548279},{"delta":0.5,"premium":1.3103261789028593,"strike":43.81255161850136,"iv":1.3487723562910587,"gamma":0.11758400597361383,"theta":-0.51401031815769,"vega":0.007900165719974669,"rho":-0.0006255635921117273,"breakevenPct":3.62307156553629},{"delta":0.55,"premium":1.4496857099467657,"strike":44.33843664130855,"iv":1.2852327830886412,"gamma":0.12644848517041907,"theta":-0.5208702303996342,"vega":0.008298675144255153,"rho":-0.0006883830840501468,"breakevenPct":2.7465965275243},{"delta":0.6,"premium":1.5890452409906721,"strike":44.86432166411574,"iv":1.2216932098862237,"gamma":0.13531296436722426,"theta":-0.5277301426415784,"vega":0.008697184568535635,"rho":-0.0007512025759885664,"breakevenPct":1.8701214895123108},{"delta":0.65,"premium":2.729214226035502,"strike":46.013040574344494,"iv":1.6872918343127468,"gamma":0.10748106290658888,"theta":-0.7048918364431399,"vega":0.008423239295149801,"rho":-0.0008397315629094892,"breakevenPct":1.8507339040612396},{"delta":0.7,"premium":4.217373560315151,"strike":47.378324367261605,"iv":2.3368765166749377,"gamma":0.06688950348150657,"theta":-0.9412689745066704,"vega":0.007915475541982415,"rho":-0.0009371999699186677,"breakevenPct":2.129363249554529},{"delta":0.75,"premium":6.5681784202182865,"strike":49.71817842021829,"iv":3.0530128343059975,"gamma":0.046083400321323686,"theta":-1.1250303440559568,"vega":0.007233116765806267,"rho":-0.0010586179807114437,"breakevenPct":2.1541950113378747},{"delta":0.8,"premium":8.528944986087074,"strike":51.86549442898564,"iv":3.255583319503797,"gamma":0.03731199974917991,"theta":-1.027403716998136,"vega":0.006241042736882101,"rho":-0.0011697699959643138,"breakevenPct":1.7311804015905643},{"delta":0.85,"premium":10.42761978369569,"strike":53.97513309299521,"iv":3.3900893429578995,"gamma":0.029862277053354584,"theta":-0.8936245241412234,"vega":0.0052106707672947205,"rho":-0.0012792717922514773,"breakevenPct":1.2528042873026797},{"delta":0.9,"premium":12.326294581304307,"strike":56.08477175700479,"iv":3.5245953664120027,"gamma":0.022412554357529244,"theta":-0.7598453312843104,"vega":0.0041802987977073375,"rho":-0.0013887735885386413,"breakevenPct":0.7744281730147942}]},"raw":{"call":[{"delta":0.1,"premium":0.09693867528267333,"strike":47.19386752826733,"iv":0.9733099207186291,"gamma":0.09370059647345882,"theta":-0.19168453551503511,"vega":0.003983305185748833,"rho":0.00011404888858734114,"breakevenPct":7.23538821666668},{"delta":0.15,"premium":0.07913130898180212,"strike":45.41313089818021,"iv":0.49554212792753416,"gamma":0.2415085538813656,"theta":-0.12497630863594818,"vega":0.005376726301212442,"rho":0.00017000171696708095,"breakevenPct":3.1570571590975396},{"delta":0.2,"premium":0.061323942680930915,"strike":43.632394268093094,"iv":0.01777433513643878,"gamma":0.38931651128927247,"theta":-0.058268081756861184,"vega":0.006770147416676054,"rho":0.00022595454534682081,"breakevenPct":0},{"delta":0.25,"premium":0.04351657638005972,"strike":41.85165763800597,"iv":-0.45999345765465627,"gamma":0.5371244686971792,"theta":0.00844014512222574,"vega":0.008163568532139663,"rho":0.0002819073737265606,"breakevenPct":0},{"delta":0.3,"premium":0.025709210079188513,"strike":40.07092100791885,"iv":-0.9377612504457515,"gamma":0.6849324261050861,"theta":0.07514837200131272,"vega":0.009556989647603273,"rho":0.0003378602021063005,"breakevenPct":0},{"delta":0.35,"premium":0.007901843778317319,"strike":38.29018437783173,"iv":-1.4155290432368464,"gamma":0.8327403835129927,"theta":0.14185659888039961,"vega":0.010950410763066881,"rho":0.00039381303048604025,"breakevenPct":0},{"delta":0.4,"premium":0.005,"strike":36.50944774774461,"iv":-1.8932968360279419,"gamma":0.9805483409208997,"theta":0.20856482575948662,"vega":0.012343831878530493,"rho":0.0004497658588657801,"breakevenPct":0},{"delta":0.45,"premium":0.005,"strike":34.72871111765748,"iv":-2.371064628819037,"gamma":1.1283562983288065,"theta":0.2752730526385736,"vega":0.013737252993994102,"rho":0.00050571868724552,"breakevenPct":0},{"delta":0.5,"premium":0.005,"strike":32.94797448757036,"iv":-2.848832421610132,"gamma":1.2761642557367132,"theta":0.34198127951766055,"vega":0.015130674109457712,"rho":0.0005616715156252599,"breakevenPct":0},{"delta":0.55,"premium":0.005,"strike":31.167237857483244,"iv":-3.3266002144012274,"gamma":1.4239722131446204,"theta":0.4086895063967475,"vega":0.016524095224921324,"rho":0.0006176243440049997,"breakevenPct":0},{"delta":0.6,"premium":0.005,"strike":29.386501227396124,"iv":-3.8043680071923225,"gamma":1.571780170552527,"theta":0.47539773327583446,"vega":0.017917516340384933,"rho":0.0006735771723847395,"breakevenPct":0},{"delta":0.65,"premium":0.005,"strike":27.605764597309,"iv":-4.282135799983418,"gamma":1.719588127960434,"theta":0.5421059601549214,"vega":0.019310937455848543,"rho":0.0007295300007644795,"breakevenPct":0},{"delta":0.7,"premium":0.005,"strike":25.825027967221885,"iv":-4.759903592774512,"gamma":1.8673960853683405,"theta":0.6088141870340082,"vega":0.02070435857131215,"rho":0.0007854828291442191,"breakevenPct":0},{"delta":0.75,"premium":0.005,"strike":24.044291337134766,"iv":-5.237671385565607,"gamma":2.015204042776247,"theta":0.6755224139130951,"vega":0.02209777968677576,"rho":0.0008414356575239589,"breakevenPct":0},{"delta":0.8,"premium":0.005,"strike":22.263554707047643,"iv":-5.715439178356703,"gamma":2.163012000184154,"theta":0.7422306407921822,"vega":0.02349120080223937,"rho":0.0008973884859036987,"breakevenPct":0},{"delta":0.85,"premium":0.005,"strike":20.48281807696052,"iv":-6.193206971147799,"gamma":2.310819957592061,"theta":0.8089388676712691,"vega":0.024884621917702982,"rho":0.0009533413142834387,"breakevenPct":0},{"delta":0.9,"premium":0.005,"strike":18.702081446873397,"iv":-6.670974763938894,"gamma":2.458627914999968,"theta":0.8756470945503562,"vega":0.026278043033166592,"rho":0.0010092941426631786,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.8016271810163978,"strike":31.708580118647514,"iv":5.9243396661211065,"gamma":0.014034755894479507,"theta":-1.26010230493662,"vega":0.00397814264915106,"rho":-0.0001391238268948852,"breakevenPct":29.916206490632398},{"delta":0.15,"premium":0.3348094615955144,"strike":40.131356458850995,"iv":1.793549368707981,"gamma":0.05553265159597739,"theta":-0.465990932464081,"vega":0.005110599750011287,"rho":-0.00018582714854279016,"breakevenPct":9.758396831620216},{"delta":0.2,"premium":0.4741689926394208,"strike":40.65724148165819,"iv":1.7300097955055636,"gamma":0.0643971307927826,"theta":-0.4728508447060252,"vega":0.00550910917429177,"rho":-0.0002486466404812098,"breakevenPct":8.881921793608226},{"delta":0.25,"premium":0.6135285236833272,"strike":41.183126504465385,"iv":1.6664702223031462,"gamma":0.0732616099895878,"theta":-0.47971075694796933,"vega":0.005907618598572253,"rho":-0.00031146613241962934,"breakevenPct":8.005446755596237},{"delta":0.3,"premium":0.7528880547272336,"strike":41.70901152727258,"iv":1.6029306491007287,"gamma":0.08212608918639301,"theta":-0.4865706691899135,"vega":0.0063061280228527365,"rho":-0.0003742856243580489,"breakevenPct":7.128971717584248},{"delta":0.35,"premium":0.89224758577114,"strike":42.234896550079775,"iv":1.5393910758983111,"gamma":0.09099056838319822,"theta":-0.49343058143185764,"vega":0.00670463744713322,"rho":-0.00043710511629646846,"breakevenPct":6.252496679572259},{"delta":0.4,"premium":1.0316071168150465,"strike":42.76078157288697,"iv":1.4758515026958938,"gamma":0.09985504758000342,"theta":-0.5002904936738017,"vega":0.007103146871413703,"rho":-0.000499924608234888,"breakevenPct":5.376021641560269},{"delta":0.45,"premium":1.1709666478589529,"strike":43.286666595694165,"iv":1.4123119294934763,"gamma":0.10871952677680863,"theta":-0.5071504059157459,"vega":0.007501656295694187,"rho":-0.0005627441001733077,"breakevenPct":4.499546603548279},{"delta":0.5,"premium":1.3103261789028593,"strike":43.81255161850136,"iv":1.3487723562910587,"gamma":0.11758400597361383,"theta":-0.51401031815769,"vega":0.007900165719974669,"rho":-0.0006255635921117273,"breakevenPct":3.62307156553629},{"delta":0.55,"premium":1.4496857099467657,"strike":44.33843664130855,"iv":1.2852327830886412,"gamma":0.12644848517041907,"theta":-0.5208702303996342,"vega":0.008298675144255153,"rho":-0.0006883830840501468,"breakevenPct":2.7465965275243},{"delta":0.6,"premium":1.5890452409906721,"strike":44.86432166411574,"iv":1.2216932098862237,"gamma":0.13531296436722426,"theta":-0.5277301426415784,"vega":0.008697184568535635,"rho":-0.0007512025759885664,"breakevenPct":1.8701214895123108},{"delta":0.65,"premium":2.729214226035502,"strike":46.013040574344494,"iv":1.6872918343127468,"gamma":0.10748106290658888,"theta":-0.7048918364431399,"vega":0.008423239295149801,"rho":-0.0008397315629094892,"breakevenPct":1.8507339040612396},{"delta":0.7,"premium":4.217373560315151,"strike":47.378324367261605,"iv":2.3368765166749377,"gamma":0.06688950348150657,"theta":-0.9412689745066704,"vega":0.007915475541982415,"rho":-0.0009371999699186677,"breakevenPct":2.129363249554529},{"delta":0.75,"premium":6.5681784202182865,"strike":49.71817842021829,"iv":3.0530128343059975,"gamma":0.046083400321323686,"theta":-1.1250303440559568,"vega":0.007233116765806267,"rho":-0.0010586179807114437,"breakevenPct":2.1541950113378747},{"delta":0.8,"premium":8.528944986087074,"strike":51.86549442898564,"iv":3.255583319503797,"gamma":0.03731199974917991,"theta":-1.027403716998136,"vega":0.006241042736882101,"rho":-0.0011697699959643138,"breakevenPct":1.7311804015905643},{"delta":0.85,"premium":10.42761978369569,"strike":53.97513309299521,"iv":3.3900893429578995,"gamma":0.029862277053354584,"theta":-0.8936245241412234,"vega":0.0052106707672947205,"rho":-0.0012792717922514773,"breakevenPct":1.2528042873026797},{"delta":0.9,"premium":12.326294581304307,"strike":56.08477175700479,"iv":3.5245953664120027,"gamma":0.022412554357529244,"theta":-0.7598453312843104,"vega":0.0041802987977073375,"rho":-0.0013887735885386413,"breakevenPct":0.7744281730147942}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}